Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← XOM.MX stock page

Exxon Mobil Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-292,613.502,719.992,613.502,690.002,654.59361
2026-04-282,604.762,631.342,604.752,618.072,583.61379
2026-04-272,587.002,587.002,585.002,585.002,550.9724
2026-04-242,593.002,593.002,565.002,579.992,546.03125
2026-04-232,620.002,620.002,593.002,593.002,558.87136
2026-04-222,558.562,595.002,558.562,590.002,555.9021
2026-04-212,553.172,568.002,537.002,558.002,524.336,522
2026-04-202,527.302,580.002,527.302,566.002,532.221,484
2026-04-172,638.162,638.162,467.002,540.002,506.56828
2026-04-162,600.192,630.282,600.192,622.002,587.48732
2026-04-152,564.302,582.002,534.262,579.072,545.12719
2026-04-142,610.072,610.072,563.992,569.992,536.16249
2026-04-132,670.002,683.352,625.002,625.002,590.44218
2026-04-102,660.002,660.002,635.012,637.242,602.52470
2026-04-092,710.002,758.002,680.002,697.002,661.502,178
2026-04-082,789.002,789.002,621.612,701.852,666.283,873
2026-04-072,920.252,959.992,887.002,887.002,848.991,116
2026-04-062,870.002,902.002,870.002,896.142,858.0118,556
2026-04-013,026.003,026.002,855.022,869.002,831.2316,637
2026-03-313,104.683,135.842,950.003,026.852,987.00856
2026-03-303,118.003,199.993,104.683,104.683,063.812,056
2026-03-273,000.003,101.002,987.363,099.063,058.26563
2026-03-262,920.002,975.002,920.002,972.502,933.372,535
2026-03-252,929.812,948.802,895.002,902.972,864.7510,564
2026-03-242,949.402,961.862,935.252,949.992,911.163,411
2026-03-232,858.002,858.002,794.002,850.002,812.48812
2026-03-202,807.892,895.002,807.892,876.162,838.30602
2026-03-192,770.532,842.992,760.132,822.002,784.851,870
2026-03-182,834.502,836.002,805.082,810.152,773.16390
2026-03-172,800.002,842.992,800.002,805.822,768.883,847
2026-03-132,710.002,808.002,710.002,806.192,769.254,340
2026-03-122,704.112,769.992,704.112,746.002,709.851,233
2026-03-112,579.852,689.992,579.852,689.992,654.58598
2026-03-102,630.002,630.002,597.022,602.002,567.755,839
2026-03-092,704.412,733.002,650.002,650.002,615.11521
2026-03-062,740.002,740.002,695.002,695.002,659.52177
2026-03-052,655.002,701.002,647.772,654.002,619.06312
2026-03-042,650.002,650.002,620.002,627.772,593.18305
2026-03-032,688.862,706.062,678.682,691.002,655.573,549
2026-03-022,720.012,725.042,657.002,665.362,630.2710,962
2026-02-272,595.992,660.012,595.992,646.692,611.85153
2026-02-262,574.002,580.002,559.772,559.772,526.071,325
2026-02-252,562.872,562.872,544.992,544.992,511.4962
2026-02-242,560.002,568.882,560.002,561.002,527.29721
2026-02-232,580.002,603.002,577.022,603.002,568.73292
2026-02-202,521.002,550.002,510.012,530.432,497.12940
2026-02-192,616.032,638.122,609.002,609.002,574.654,706
2026-02-182,545.002,593.002,545.002,589.002,554.92110
2026-02-172,537.582,537.582,498.002,505.932,472.94271
2026-02-162,550.002,550.002,550.002,550.002,516.430
2026-02-132,554.002,565.902,543.002,550.002,516.431,757
2026-02-122,638.002,638.002,597.002,597.002,562.811,291
2026-02-112,680.002,690.012,670.002,670.002,617.381,110
2026-02-102,589.002,604.002,589.002,604.002,552.68203
2026-02-092,579.262,600.002,579.002,600.002,548.761,003
2026-02-062,528.292,579.002,523.562,579.002,528.183,593
2026-02-052,521.002,541.002,510.012,541.002,490.921,585
2026-02-042,499.002,526.742,499.002,526.742,476.9571
2026-02-032,401.102,500.002,401.102,490.002,440.939,210
2026-01-302,412.002,450.002,395.012,449.502,401.23629
← NewerPage 3 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1717.5419 MXN
2026-05-1517.8710 MXN
2026-02-1217.7024 MXN
2025-11-1418.8593 MXN
2025-08-1518.5011 MXN
2025-05-1519.2753 MXN
2025-02-1220.2990 MXN
2024-11-1420.3621 MXN
2024-08-1517.7189 MXN
2024-05-1416.0094 MXN
2024-02-1316.3429 MXN
2023-11-1416.5181 MXN
2023-08-1515.5974 MXN
2023-05-1515.9951 MXN
2023-02-1316.9535 MXN
2022-11-1417.6536 MXN
2022-08-1117.5817 MXN
2022-05-1217.8574 MXN
2022-02-0918.0325 MXN
2021-11-1018.0083 MXN
2021-08-1217.3250 MXN
2021-05-1217.4411 MXN
2021-02-0917.4679 MXN
2020-11-1017.7676 MXN
2020-08-1219.4238 MXN
2020-05-1220.9087 MXN
2020-02-1016.3225 MXN
2019-11-0816.6096 MXN
2019-08-1217.0445 MXN
2019-05-1016.6777 MXN
2019-02-0815.6372 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.