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
2025-10-312,110.002,130.002,099.002,111.002,051.54824
2025-10-302,154.002,154.002,143.002,143.002,082.64453
2025-10-292,155.002,160.002,155.002,160.002,099.1633
2025-10-282,121.012,121.032,121.012,121.032,061.2954
2025-10-272,121.012,121.012,121.012,121.012,061.2748
2025-10-242,125.372,125.372,125.372,125.372,065.5128
2025-10-232,150.002,150.002,130.002,130.002,070.01105
2025-10-222,122.002,122.002,122.002,122.002,062.245
2025-10-212,076.902,076.902,076.902,076.902,018.41149
2025-10-202,066.002,070.002,065.992,066.002,007.81478
2025-10-172,052.322,065.002,052.322,065.002,006.84104
2025-10-162,064.002,064.002,064.002,064.002,005.870
2025-10-152,064.002,064.002,064.002,064.002,005.87364
2025-10-142,054.012,086.002,054.012,075.012,016.57475
2025-10-132,065.012,065.012,060.002,060.002,001.9823
2025-10-102,075.002,075.002,060.002,064.172,006.03346
2025-10-092,099.002,099.002,090.002,093.342,034.3846
2025-10-082,085.002,109.012,085.002,109.012,049.6138
2025-10-072,063.002,085.002,063.002,085.002,026.28134
2025-10-062,072.452,072.452,072.452,072.452,014.0813
2025-10-032,080.702,084.702,080.702,084.702,025.99107
2025-10-022,070.002,070.002,053.002,053.001,995.1883
2025-10-012,050.262,056.502,050.262,056.501,998.58929
2025-09-302,066.002,066.012,055.002,065.992,007.801,287
2025-09-292,101.862,119.992,101.862,119.992,060.2844
2025-09-262,158.002,165.002,158.002,160.422,099.57160
2025-09-252,139.262,140.082,137.452,140.082,079.819,537
2025-09-242,122.002,130.002,118.002,118.002,058.356,901
2025-09-232,092.002,100.002,092.002,096.132,037.0938,692
2025-09-222,055.642,055.642,055.642,055.641,997.749,436
2025-09-192,081.402,081.402,079.002,079.002,020.4529
2025-09-182,101.502,101.502,101.502,101.502,042.310
2025-09-172,071.972,101.502,071.972,101.502,042.3125
2025-09-152,072.002,072.002,072.002,072.002,013.640
2025-09-122,065.002,072.002,065.002,072.002,013.64248
2025-09-112,083.002,083.002,083.002,083.002,024.3338
2025-09-102,080.002,092.002,080.002,092.002,033.0829
2025-09-092,076.002,091.002,070.002,076.682,018.1911,245
2025-09-082,050.002,050.002,050.002,050.001,992.260
2025-09-052,050.002,050.002,050.002,050.001,992.2694
2025-09-042,106.502,113.502,097.002,113.502,053.97291
2025-09-032,135.512,135.512,095.002,095.002,036.0010,887
2025-09-022,138.082,150.502,138.082,146.252,085.806,281
2025-09-012,131.312,131.312,131.312,131.312,071.280
2025-08-292,131.002,131.312,131.002,131.312,071.28488
2025-08-282,099.992,117.002,099.992,117.002,057.38140
2025-08-272,094.962,094.962,094.962,094.962,035.962,798
2025-08-262,063.302,085.002,063.302,081.792,023.16132
2025-08-252,079.592,079.592,079.592,079.592,021.0210
2025-08-222,058.002,060.002,058.002,060.002,001.9834
2025-08-212,035.722,050.102,035.722,050.101,992.3673
2025-08-202,050.002,050.002,040.002,040.011,982.55566
2025-08-192,009.002,015.722,009.002,015.721,958.955,513
2025-08-182,008.802,010.522,000.002,000.001,943.67182
2025-08-151,991.002,010.001,983.012,010.001,953.39506
2025-08-142,010.002,015.002,004.512,015.001,940.2755
2025-08-131,961.002,004.001,961.002,003.931,929.6185
2025-08-121,978.441,990.001,978.001,978.001,904.64113
2025-08-111,980.001,987.001,976.001,981.001,907.53138
2025-08-081,985.001,985.001,985.001,985.001,911.3840
← NewerPage 5 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.