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
2025-08-072,000.002,000.001,982.101,982.101,908.59165
2025-08-062,002.452,002.452,002.452,002.451,928.180
2025-08-052,005.002,020.002,002.452,002.451,928.183,391
2025-08-042,078.992,078.992,029.002,029.001,953.75100
2025-08-012,097.262,097.262,063.012,063.011,986.5081
2025-07-312,120.002,120.002,092.002,107.802,029.63846
2025-07-302,103.002,108.002,100.002,108.002,029.8287
2025-07-292,109.922,109.922,105.012,105.012,026.9493
2025-07-282,073.592,094.002,073.592,090.002,012.49173
2025-07-252,034.002,055.002,034.002,055.001,978.798,601
2025-07-242,051.992,051.992,035.002,035.001,959.53146
2025-07-232,030.002,042.862,030.002,034.001,958.56209
2025-07-222,024.712,024.712,024.712,024.711,949.6222
2025-07-212,021.002,041.252,021.002,041.251,965.5578
2025-07-182,066.392,066.392,018.002,021.001,946.0591
2025-07-172,103.432,103.432,092.912,092.912,015.2945
2025-07-162,114.002,114.002,114.002,114.002,035.60265
2025-07-152,120.002,129.022,118.982,129.022,050.06139
2025-07-142,129.632,129.632,129.632,129.632,050.6578
2025-07-112,155.002,155.002,150.002,150.002,070.2644
2025-07-102,138.692,138.692,138.692,138.692,059.3713
2025-07-092,131.912,131.912,109.412,116.202,037.7271
2025-07-082,100.002,138.002,100.002,121.312,042.644,781
2025-07-072,090.002,090.002,069.002,069.001,992.275,617
2025-07-042,089.002,089.002,089.002,089.002,011.520
2025-07-032,080.002,099.002,080.002,089.002,011.5274
2025-07-022,059.992,085.002,059.992,085.002,007.67255
2025-07-012,021.002,038.002,020.002,038.001,962.42336
2025-06-302,052.002,052.002,020.042,020.041,945.12179
2025-06-272,059.032,077.772,059.032,077.772,000.71918
2025-06-262,050.002,087.772,050.002,069.921,993.15416
2025-06-252,069.992,069.992,055.712,055.711,979.472,026
2025-06-242,100.002,100.002,056.002,056.001,979.75936
2025-06-232,210.002,240.002,132.002,138.892,059.561,783
2025-06-202,179.002,193.002,179.002,192.002,110.70985
2025-06-192,209.002,209.002,175.002,187.142,106.0216
2025-06-182,176.002,176.002,150.002,159.012,078.94216
2025-06-172,150.002,185.002,150.002,165.802,085.48195
2025-06-162,120.002,139.002,106.002,120.002,041.3775
2025-06-132,142.762,148.002,099.502,122.002,043.30525
2025-06-122,074.992,075.752,073.992,074.001,997.082,460
2025-06-112,015.002,053.902,010.012,053.901,977.73923
2025-06-102,010.702,049.972,010.702,042.471,966.721,013
2025-06-092,001.002,014.002,001.002,006.001,931.60401
2025-06-061,990.001,995.001,990.001,993.001,919.08874
2025-06-051,970.001,973.001,953.101,973.001,899.832,669
2025-06-041,992.021,992.021,965.001,965.001,892.12148
2025-06-031,977.002,010.721,977.002,010.001,935.45102
2025-06-021,990.001,990.001,977.121,977.121,903.7968
2025-05-301,971.001,971.291,967.001,971.291,898.18360
2025-05-292,024.002,024.001,968.961,980.001,906.57218
2025-05-281,995.001,995.001,985.001,990.541,916.72162
2025-05-271,985.002,024.251,975.011,995.001,921.019,098
2025-05-261,984.321,984.321,984.321,984.321,910.730
2025-05-231,975.501,984.321,975.501,984.321,910.73113
2025-05-222,019.002,019.001,975.001,975.001,901.75518
2025-05-212,019.702,020.002,017.852,018.471,943.61412
2025-05-202,040.002,082.792,020.572,026.081,950.9448,826
2025-05-192,105.182,105.182,055.002,055.001,978.79157
2025-05-162,125.492,125.492,105.182,105.182,027.1088
← NewerPage 6 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.