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
2025-05-152,089.002,113.132,089.002,113.132,034.761,799
2025-05-142,094.002,104.372,094.002,104.002,007.41148
2025-05-132,140.002,140.012,130.592,136.462,038.3814,228
2025-05-122,091.012,091.012,091.012,091.011,995.017
2025-05-092,093.002,093.002,090.002,090.001,994.0554
2025-05-082,090.002,090.002,077.772,080.001,984.511,520
2025-05-072,057.772,057.772,050.002,050.001,955.89985
2025-05-062,066.432,072.002,066.432,072.001,976.8814,753
2025-05-052,035.192,035.192,035.002,035.001,941.5836
2025-05-022,074.002,091.402,074.002,075.001,979.743,086
2025-04-302,100.002,100.002,057.492,063.431,968.7026,367
2025-04-292,119.902,119.902,119.902,119.902,022.585
2025-04-282,124.352,124.352,124.352,124.352,026.8219,649
2025-04-252,125.862,125.862,125.862,125.862,028.260
2025-04-242,108.502,125.862,108.502,125.862,028.2618
2025-04-232,100.002,110.502,100.002,110.502,013.6181
2025-04-222,124.002,124.002,120.002,123.002,025.5457
2025-04-212,091.462,091.462,091.462,091.461,995.4415
2025-04-162,081.772,081.772,081.772,081.771,986.2013
2025-04-152,080.022,080.022,080.022,080.021,984.5311
2025-04-142,112.002,112.002,085.002,087.771,991.92299
2025-04-112,037.492,090.002,037.492,090.001,994.05188
2025-04-102,083.252,085.002,020.002,027.001,933.9410,822
2025-04-092,100.002,184.002,100.002,184.002,083.7379
2025-04-082,138.002,138.002,138.002,138.002,039.8530
2025-04-072,105.002,136.422,069.002,136.422,038.342,841
2025-04-042,209.992,209.992,158.002,158.002,058.93188
2025-04-032,249.782,254.952,240.002,254.952,151.4368
2025-04-022,421.012,421.012,420.002,420.002,308.901,010
2025-04-012,421.012,421.012,421.012,421.012,309.860
2025-03-312,421.022,421.022,421.012,421.012,309.8617
2025-03-282,375.002,375.002,375.002,375.002,265.9713
2025-03-272,390.002,390.002,381.992,381.992,272.6457
2025-03-262,345.002,391.502,345.002,391.502,281.7157
2025-03-252,329.002,340.382,329.002,340.382,232.9462
2025-03-242,350.002,350.002,349.992,349.992,242.1014
2025-03-212,323.542,329.002,323.542,329.002,222.08655
2025-03-202,320.002,332.962,319.992,330.002,223.03273
2025-03-192,304.002,317.002,302.002,317.002,210.63142
2025-03-182,220.422,260.002,220.412,260.002,156.25442
2025-03-142,206.002,206.002,205.802,205.802,104.5364
2025-03-132,211.002,211.002,163.422,163.422,064.10246
2025-03-122,211.002,222.002,211.002,215.002,113.31130
2025-03-112,229.002,230.002,211.002,211.002,109.502,122
2025-03-102,258.002,275.002,249.002,275.002,170.56287
2025-03-072,225.002,227.772,210.002,210.002,108.54120
2025-03-062,158.002,185.002,153.162,170.002,070.38152
2025-03-052,150.002,150.002,122.002,147.002,048.431,361
2025-03-042,225.002,253.002,225.002,253.002,149.57102
2025-03-032,261.212,269.202,227.102,227.102,124.861,330
2025-02-282,253.002,274.002,253.002,272.682,168.342,377
2025-02-272,262.002,262.002,256.002,256.002,152.43554
2025-02-262,240.002,250.002,240.002,250.002,146.7084
2025-02-252,276.002,276.002,240.002,240.002,137.1638
2025-02-242,266.002,266.002,266.002,266.002,161.9733
2025-02-212,260.592,260.592,260.002,260.002,156.254,007
2025-02-202,260.012,260.012,260.012,260.012,156.260
2025-02-192,260.002,260.012,260.002,260.012,156.2676
2025-02-182,194.002,225.022,194.002,225.022,122.8759
2025-02-172,197.002,197.002,197.002,197.002,096.140
← NewerPage 7 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.