Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1,667.52 | 1,700.00 | 1,667.52 | 1,700.00 | 1,461.78 | 159 |
| 2022-04-06 | 1,663.33 | 1,699.98 | 1,663.33 | 1,685.00 | 1,448.88 | 88 |
| 2022-04-05 | 1,647.00 | 1,699.99 | 1,647.00 | 1,650.00 | 1,418.79 | 109 |
| 2022-04-04 | 1,597.47 | 1,647.00 | 1,597.47 | 1,647.00 | 1,416.21 | 912 |
| 2022-04-01 | 1,662.00 | 1,662.00 | 1,626.50 | 1,626.50 | 1,398.58 | 116 |
| 2022-03-31 | 1,659.00 | 1,678.00 | 1,642.00 | 1,646.24 | 1,415.55 | 5,711 |
| 2022-03-30 | 1,610.55 | 1,670.70 | 1,610.55 | 1,659.00 | 1,426.52 | 333 |
| 2022-03-29 | 1,635.00 | 1,635.00 | 1,585.00 | 1,608.55 | 1,383.14 | 1,248 |
| 2022-03-28 | 1,686.39 | 1,686.39 | 1,636.85 | 1,680.38 | 1,444.91 | 363 |
| 2022-03-25 | 1,670.00 | 1,695.00 | 1,670.00 | 1,695.00 | 1,457.48 | 111 |
| 2022-03-24 | 1,685.00 | 1,709.99 | 1,678.00 | 1,678.00 | 1,442.86 | 226 |
| 2022-03-23 | 1,700.00 | 1,700.00 | 1,663.41 | 1,688.00 | 1,451.46 | 17,771 |
| 2022-03-22 | 1,655.00 | 1,664.98 | 1,622.69 | 1,664.98 | 1,431.67 | 921 |
| 2022-03-18 | 1,620.00 | 1,620.00 | 1,595.01 | 1,595.01 | 1,371.50 | 1,111 |
| 2022-03-17 | 1,601.00 | 1,622.00 | 1,600.00 | 1,621.00 | 1,393.85 | 2,231 |
| 2022-03-16 | 1,600.00 | 1,614.50 | 1,590.00 | 1,595.00 | 1,371.49 | 477 |
| 2022-03-15 | 1,630.00 | 1,657.69 | 1,595.00 | 1,606.44 | 1,381.33 | 1,763 |
| 2022-03-14 | 1,718.19 | 1,729.99 | 1,695.00 | 1,700.01 | 1,461.79 | 919 |
| 2022-03-11 | 1,781.41 | 1,801.00 | 1,750.00 | 1,790.01 | 1,539.18 | 1,310 |
| 2022-03-10 | 1,715.00 | 1,794.96 | 1,715.00 | 1,785.00 | 1,534.87 | 4,306 |
| 2022-03-09 | 1,790.00 | 1,832.69 | 1,700.17 | 1,736.78 | 1,493.41 | 16,908 |
| 2022-03-08 | 1,934.00 | 1,989.99 | 1,805.61 | 1,874.63 | 1,611.94 | 8,227 |
| 2022-03-07 | 1,766.91 | 1,860.00 | 1,766.91 | 1,859.99 | 1,599.35 | 65,222 |
| 2022-03-04 | 1,710.00 | 1,775.00 | 1,702.13 | 1,766.91 | 1,519.31 | 41,563 |
| 2022-03-03 | 1,670.00 | 1,675.00 | 1,640.01 | 1,670.00 | 1,435.98 | 1,213 |
| 2022-03-02 | 1,630.00 | 1,709.98 | 1,630.00 | 1,670.00 | 1,435.98 | 10,973 |
| 2022-03-01 | 1,612.50 | 1,650.00 | 1,612.50 | 1,630.00 | 1,401.59 | 11,074 |
| 2022-02-28 | 1,555.30 | 1,609.00 | 1,555.30 | 1,604.99 | 1,380.08 | 814 |
| 2022-02-25 | 1,585.00 | 1,587.62 | 1,577.06 | 1,582.81 | 1,361.01 | 14,372 |
| 2022-02-24 | 1,630.00 | 1,660.00 | 1,513.13 | 1,525.31 | 1,311.57 | 3,597 |
| 2022-02-23 | 1,556.99 | 1,559.02 | 1,551.00 | 1,552.00 | 1,334.52 | 683 |
| 2022-02-22 | 1,645.99 | 1,645.99 | 1,545.00 | 1,556.99 | 1,338.81 | 694 |
| 2022-02-21 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,401.59 | 5 |
| 2022-02-18 | 1,565.00 | 1,565.00 | 1,564.99 | 1,565.00 | 1,345.70 | 120 |
| 2022-02-17 | 1,593.00 | 1,593.00 | 1,583.00 | 1,585.01 | 1,362.90 | 294 |
| 2022-02-16 | 1,599.01 | 1,600.01 | 1,599.00 | 1,599.00 | 1,374.93 | 237 |
| 2022-02-15 | 1,580.00 | 1,580.00 | 1,577.40 | 1,577.40 | 1,356.36 | 3,734 |
| 2022-02-14 | 1,643.00 | 1,643.00 | 1,584.00 | 1,591.00 | 1,368.05 | 318 |
| 2022-02-11 | 1,611.99 | 1,643.00 | 1,607.34 | 1,643.00 | 1,412.77 | 23,609 |
| 2022-02-10 | 1,615.50 | 1,615.50 | 1,600.79 | 1,605.00 | 1,380.09 | 4,010 |
| 2022-02-09 | 1,623.50 | 1,623.50 | 1,614.00 | 1,618.00 | 1,391.27 | 21,771 |
| 2022-02-08 | 1,688.00 | 1,688.00 | 1,641.75 | 1,654.23 | 1,406.92 | 18,422 |
| 2022-02-04 | 1,646.00 | 1,722.98 | 1,646.00 | 1,688.00 | 1,435.64 | 4,483 |
| 2022-02-03 | 1,638.05 | 1,651.91 | 1,630.00 | 1,640.60 | 1,395.33 | 17,992 |
| 2022-02-02 | 1,668.95 | 1,669.99 | 1,630.09 | 1,638.05 | 1,393.16 | 10,282 |
| 2022-02-01 | 1,580.00 | 1,674.99 | 1,580.00 | 1,668.95 | 1,419.44 | 17,736 |
| 2022-01-31 | 1,550.00 | 1,574.00 | 1,550.00 | 1,562.02 | 1,328.49 | 591 |
| 2022-01-28 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,333.58 | 26 |
| 2022-01-27 | 1,570.00 | 1,570.00 | 1,527.29 | 1,560.04 | 1,326.81 | 81 |
| 2022-01-26 | 1,554.98 | 1,554.98 | 1,480.97 | 1,520.00 | 1,292.76 | 245 |
| 2022-01-25 | 1,498.00 | 1,571.99 | 1,485.00 | 1,571.99 | 1,336.97 | 1,895 |
| 2022-01-24 | 1,486.79 | 1,498.00 | 1,451.41 | 1,498.00 | 1,274.04 | 375 |
| 2022-01-21 | 1,485.00 | 1,490.93 | 1,452.11 | 1,452.11 | 1,235.02 | 870 |
| 2022-01-20 | 1,500.19 | 1,512.75 | 1,500.19 | 1,512.75 | 1,286.59 | 242 |
| 2022-01-19 | 1,480.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,275.75 | 7,206 |
| 2022-01-18 | 1,490.00 | 1,509.99 | 1,462.53 | 1,489.00 | 1,266.39 | 5,188 |
| 2022-01-17 | 1,455.00 | 1,455.00 | 1,450.00 | 1,455.00 | 1,237.47 | 34 |
| 2022-01-14 | 1,450.00 | 1,468.99 | 1,450.00 | 1,455.00 | 1,237.47 | 3,051 |
| 2022-01-13 | 1,445.03 | 1,459.98 | 1,440.00 | 1,442.96 | 1,227.23 | 34,773 |
| 2022-01-12 | 1,445.40 | 1,448.21 | 1,440.69 | 1,445.02 | 1,228.99 | 76,111 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 17.5419 MXN |
| 2026-05-15 | 17.8710 MXN |
| 2026-02-12 | 17.7024 MXN |
| 2025-11-14 | 18.8593 MXN |
| 2025-08-15 | 18.5011 MXN |
| 2025-05-15 | 19.2753 MXN |
| 2025-02-12 | 20.2990 MXN |
| 2024-11-14 | 20.3621 MXN |
| 2024-08-15 | 17.7189 MXN |
| 2024-05-14 | 16.0094 MXN |
| 2024-02-13 | 16.3429 MXN |
| 2023-11-14 | 16.5181 MXN |
| 2023-08-15 | 15.5974 MXN |
| 2023-05-15 | 15.9951 MXN |
| 2023-02-13 | 16.9535 MXN |
| 2022-11-14 | 17.6536 MXN |
| 2022-08-11 | 17.5817 MXN |
| 2022-05-12 | 17.8574 MXN |
| 2022-02-09 | 18.0325 MXN |
| 2021-11-10 | 18.0083 MXN |
| 2021-08-12 | 17.3250 MXN |
| 2021-05-12 | 17.4411 MXN |
| 2021-02-09 | 17.4679 MXN |
| 2020-11-10 | 17.7676 MXN |
| 2020-08-12 | 19.4238 MXN |
| 2020-05-12 | 20.9087 MXN |
| 2020-02-10 | 16.3225 MXN |
| 2019-11-08 | 16.6096 MXN |
| 2019-08-12 | 17.0445 MXN |
| 2019-05-10 | 16.6777 MXN |
| 2019-02-08 | 15.6372 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.