Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1,400.00 | 1,455.80 | 1,400.00 | 1,455.71 | 1,238.08 | 116,184 |
| 2022-01-10 | 1,377.61 | 1,418.00 | 1,377.61 | 1,401.99 | 1,192.39 | 319 |
| 2022-01-07 | 1,403.00 | 1,403.00 | 1,400.00 | 1,400.00 | 1,190.70 | 85 |
| 2022-01-06 | 1,400.00 | 1,400.00 | 1,385.00 | 1,397.00 | 1,188.14 | 632 |
| 2022-01-05 | 1,359.00 | 1,377.83 | 1,359.00 | 1,375.00 | 1,169.43 | 2,669 |
| 2022-01-04 | 1,330.00 | 1,351.00 | 1,330.00 | 1,348.37 | 1,146.78 | 3,329 |
| 2022-01-03 | 1,290.72 | 1,301.75 | 1,290.72 | 1,301.75 | 1,107.13 | 38 |
| 2021-12-31 | 1,235.01 | 1,235.01 | 1,235.01 | 1,235.01 | 1,050.37 | 130 |
| 2021-12-30 | 1,265.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,063.12 | 87 |
| 2021-12-29 | 1,250.02 | 1,269.99 | 1,250.02 | 1,265.00 | 1,075.88 | 29 |
| 2021-12-28 | 1,273.00 | 1,273.00 | 1,250.27 | 1,266.00 | 1,076.73 | 250 |
| 2021-12-27 | 1,263.98 | 1,263.98 | 1,263.98 | 1,263.98 | 1,075.01 | 51 |
| 2021-12-24 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,075.45 | 0 |
| 2021-12-23 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,075.45 | 0 |
| 2021-12-22 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,075.45 | 85 |
| 2021-12-21 | 1,232.92 | 1,269.99 | 1,232.92 | 1,269.99 | 1,080.12 | 215 |
| 2021-12-20 | 1,210.01 | 1,214.31 | 1,210.01 | 1,214.31 | 1,032.77 | 277 |
| 2021-12-17 | 1,274.99 | 1,274.99 | 1,252.00 | 1,252.00 | 1,064.82 | 412 |
| 2021-12-16 | 1,312.51 | 1,312.51 | 1,290.00 | 1,290.00 | 1,097.14 | 177 |
| 2021-12-15 | 1,329.99 | 1,329.99 | 1,329.99 | 1,329.99 | 1,131.15 | 0 |
| 2021-12-14 | 1,330.98 | 1,330.98 | 1,329.99 | 1,329.99 | 1,131.15 | 42 |
| 2021-12-13 | 1,322.99 | 1,322.99 | 1,288.00 | 1,288.00 | 1,095.44 | 841 |
| 2021-12-10 | 1,307.00 | 1,307.80 | 1,299.91 | 1,302.00 | 1,107.35 | 226 |
| 2021-12-09 | 1,310.00 | 1,318.56 | 1,300.00 | 1,300.00 | 1,105.65 | 2,156 |
| 2021-12-08 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,114.15 | 188 |
| 2021-12-07 | 1,320.00 | 1,325.01 | 1,313.00 | 1,313.00 | 1,116.70 | 484 |
| 2021-12-06 | 1,297.07 | 1,297.07 | 1,297.07 | 1,297.07 | 1,103.15 | 0 |
| 2021-12-03 | 1,303.10 | 1,303.10 | 1,290.01 | 1,297.07 | 1,103.15 | 430 |
| 2021-12-02 | 1,269.37 | 1,269.95 | 1,269.37 | 1,269.95 | 1,080.09 | 111 |
| 2021-12-01 | 1,296.30 | 1,316.81 | 1,290.01 | 1,290.01 | 1,097.15 | 2,304 |
| 2021-11-30 | 1,345.79 | 1,345.79 | 1,285.02 | 1,292.38 | 1,099.17 | 731 |
| 2021-11-29 | 1,360.00 | 1,360.00 | 1,325.49 | 1,345.79 | 1,144.59 | 180 |
| 2021-11-26 | 1,300.00 | 1,334.50 | 1,276.11 | 1,321.10 | 1,123.59 | 1,664 |
| 2021-11-25 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,143.92 | 0 |
| 2021-11-24 | 1,350.00 | 1,379.99 | 1,340.98 | 1,345.00 | 1,143.92 | 1,182 |
| 2021-11-23 | 1,328.00 | 1,349.98 | 1,308.59 | 1,334.00 | 1,134.56 | 21,891 |
| 2021-11-22 | 1,260.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,114.15 | 143 |
| 2021-11-19 | 1,300.00 | 1,300.00 | 1,255.71 | 1,261.75 | 1,073.11 | 953 |
| 2021-11-18 | 1,320.00 | 1,339.71 | 1,320.00 | 1,325.00 | 1,126.91 | 88 |
| 2021-11-17 | 1,349.99 | 1,349.99 | 1,307.71 | 1,334.61 | 1,135.08 | 2,572 |
| 2021-11-16 | 1,340.00 | 1,357.00 | 1,326.77 | 1,357.00 | 1,154.12 | 981 |
| 2021-11-12 | 1,310.00 | 1,333.13 | 1,309.28 | 1,309.28 | 1,113.54 | 124 |
| 2021-11-11 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,128.61 | 234 |
| 2021-11-10 | 1,322.10 | 1,329.99 | 1,320.00 | 1,320.00 | 1,122.66 | 528 |
| 2021-11-09 | 1,330.00 | 1,336.00 | 1,330.00 | 1,336.00 | 1,120.95 | 168 |
| 2021-11-08 | 1,340.00 | 1,340.00 | 1,328.00 | 1,328.00 | 1,114.24 | 66 |
| 2021-11-05 | 1,325.01 | 1,329.99 | 1,325.00 | 1,327.99 | 1,114.23 | 546 |
| 2021-11-04 | 1,337.00 | 1,337.00 | 1,324.40 | 1,324.40 | 1,111.22 | 1,063 |
| 2021-11-03 | 1,360.00 | 1,360.00 | 1,300.34 | 1,330.00 | 1,115.91 | 9,804 |
| 2021-11-01 | 1,328.00 | 1,388.59 | 1,328.00 | 1,370.05 | 1,149.52 | 372 |
| 2021-10-29 | 1,330.00 | 1,343.98 | 1,323.80 | 1,328.00 | 1,114.24 | 717 |
| 2021-10-28 | 1,291.56 | 1,320.71 | 1,291.56 | 1,300.01 | 1,090.75 | 1,719 |
| 2021-10-27 | 1,324.69 | 1,324.86 | 1,291.56 | 1,291.56 | 1,083.66 | 317 |
| 2021-10-26 | 1,300.01 | 1,335.98 | 1,300.01 | 1,330.69 | 1,116.49 | 3,115 |
| 2021-10-25 | 1,297.00 | 1,299.48 | 1,291.50 | 1,298.62 | 1,089.58 | 545 |
| 2021-10-22 | 1,274.61 | 1,275.00 | 1,261.01 | 1,275.00 | 1,069.77 | 658 |
| 2021-10-21 | 1,274.00 | 1,287.79 | 1,269.00 | 1,274.61 | 1,069.44 | 504 |
| 2021-10-20 | 1,285.99 | 1,287.78 | 1,275.01 | 1,275.01 | 1,069.78 | 242 |
| 2021-10-19 | 1,277.00 | 1,286.00 | 1,265.74 | 1,286.00 | 1,079.00 | 10,499 |
| 2021-10-18 | 1,285.19 | 1,285.19 | 1,265.51 | 1,265.51 | 1,061.80 | 306 |
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.