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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← XOM.MX stock page

Exxon Mobil Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-292,409.002,430.002,382.012,429.772,381.891,420
2026-01-282,370.152,378.002,366.002,369.002,322.311,395
2026-01-272,344.372,356.002,331.782,356.002,309.5711,558
2026-01-262,350.002,350.002,336.002,336.002,289.96875
2026-01-232,364.002,369.982,350.342,353.002,306.634,953
2026-01-222,317.502,333.002,317.502,333.002,287.02140
2026-01-212,284.712,335.002,284.712,333.002,287.02948
2026-01-202,311.002,319.722,298.912,300.002,254.6793
2026-01-192,320.002,350.002,320.002,350.002,303.6923
2026-01-162,295.012,324.972,295.002,324.972,279.15241
2026-01-152,320.002,320.002,286.702,290.312,245.17320
2026-01-142,290.002,330.002,290.002,320.002,274.281,597
2026-01-132,250.782,267.762,245.002,263.992,219.37369
2026-01-122,229.792,229.792,215.002,226.692,182.8180
2026-01-092,221.062,245.502,220.012,245.502,201.25252
2026-01-082,164.122,212.852,158.002,210.012,166.46555
2026-01-072,175.002,175.002,122.802,140.502,098.32190
2026-01-062,229.002,229.002,180.012,180.012,137.051,020
2026-01-052,220.002,266.002,203.982,251.602,207.236,365
2026-01-022,177.092,182.672,177.092,182.672,139.6628
2025-12-312,164.002,164.002,164.002,164.002,121.359
2025-12-302,168.012,180.002,168.012,179.002,136.063,793
2025-12-292,160.002,170.002,145.002,170.002,127.2435
2025-12-262,135.002,135.002,124.002,124.002,082.1443
2025-12-242,188.792,205.902,177.832,177.832,134.913,506
2025-12-232,133.042,151.202,124.012,151.202,108.8114,588
2025-12-222,127.652,127.652,127.652,127.652,085.7211
2025-12-192,105.132,105.132,105.132,105.132,063.640
2025-12-182,105.132,105.132,105.132,105.132,063.6428
2025-12-172,070.002,070.002,070.002,070.002,029.210
2025-12-162,095.002,095.002,070.002,070.002,029.2115,765
2025-12-152,158.792,158.792,158.792,158.792,116.2515
2025-12-112,125.002,164.002,125.002,164.002,121.3549
2025-12-102,158.002,175.002,158.002,175.002,132.14219
2025-12-092,190.002,190.002,158.002,158.002,115.4762
2025-12-082,100.002,109.002,100.002,109.002,067.4421
2025-12-052,129.002,129.002,126.942,126.942,085.02743
2025-12-042,130.002,130.012,130.002,130.012,088.0318
2025-12-032,137.002,160.002,134.002,160.002,117.4373
2025-12-022,125.002,125.762,125.002,125.762,083.8731
2025-12-012,137.552,137.552,137.552,137.552,095.43251
2025-11-282,113.692,127.772,113.692,124.252,082.3948
2025-11-272,113.692,113.692,113.692,113.692,072.040
2025-11-262,113.692,113.692,113.692,113.692,072.0425
2025-11-252,150.002,150.002,105.012,109.502,067.93100
2025-11-242,150.002,150.002,150.002,150.002,107.639
2025-11-212,148.002,164.002,148.002,164.002,121.35106
2025-11-202,141.552,141.552,141.552,141.552,099.3510
2025-11-192,155.002,164.002,154.992,164.002,121.3596
2025-11-182,162.002,162.002,151.192,151.192,108.8025
2025-11-142,180.002,184.002,180.002,184.002,140.9623
2025-11-132,175.002,186.002,175.002,186.002,124.4389
2025-11-122,184.972,184.972,165.002,165.002,104.0224
2025-11-112,194.202,220.002,194.202,200.002,138.04100
2025-11-102,151.752,159.002,151.752,159.002,098.1942
2025-11-072,142.112,168.002,142.112,168.002,106.9496
2025-11-062,123.002,130.002,119.412,129.992,070.0071
2025-11-052,120.002,130.002,120.002,123.002,063.21234
2025-11-042,092.162,120.002,092.162,120.002,060.2972
2025-11-032,109.062,109.062,109.002,109.002,049.60912
← NewerPage 4 of 21 · 1,260 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.