Pro 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
2025-02-142,206.002,210.012,197.002,197.002,096.1498
2025-02-132,200.002,230.002,200.002,206.002,104.72385
2025-02-122,308.312,308.312,206.002,206.002,104.7290
2025-02-112,303.002,303.002,303.002,303.002,177.9077
2025-02-102,285.982,286.002,281.002,281.002,157.10674
2025-02-072,248.282,248.282,246.502,246.502,124.47341
2025-02-062,226.892,230.002,214.002,214.002,093.74794
2025-02-052,250.002,255.002,250.002,255.002,132.51151
2025-02-042,201.772,247.002,201.772,247.002,124.95511
2025-01-312,285.002,285.002,200.002,200.002,080.50172
2025-01-302,247.772,247.772,236.902,239.702,118.049,062
2025-01-292,225.682,225.682,220.002,220.002,099.4125
2025-01-282,280.002,280.002,240.002,240.002,118.33642
2025-01-272,208.712,270.002,208.712,270.002,146.7059
2025-01-242,205.002,205.002,205.002,205.002,085.236
2025-01-232,275.002,275.002,234.802,234.802,113.414,578
2025-01-222,271.002,271.002,271.002,271.002,147.6470
2025-01-212,420.002,420.002,310.002,311.602,186.04305
2025-01-202,350.002,450.002,345.002,420.002,288.55187
2025-01-172,337.102,340.992,337.102,338.002,211.00924
2025-01-162,296.762,305.002,296.762,297.002,172.23158
2025-01-152,258.522,285.002,258.522,285.002,160.88660
2025-01-142,252.882,252.882,252.882,252.882,130.515
2025-01-132,250.002,260.002,250.002,255.002,132.51140
2025-01-102,219.002,221.922,207.002,208.062,088.12104,848
2025-01-092,176.002,176.002,176.002,176.002,057.800
2025-01-082,168.022,176.002,168.002,176.002,057.8053
2025-01-072,210.702,214.002,210.702,214.002,093.7426
2025-01-062,233.012,233.012,211.002,211.002,090.90569
2025-01-032,212.992,240.002,212.992,233.302,111.99158
2025-01-022,224.792,240.002,213.002,213.002,092.7958
2024-12-312,226.642,250.002,226.642,247.002,124.954,804
2024-12-302,185.992,186.722,185.992,186.722,067.94625
2024-12-272,160.002,165.652,160.002,165.652,048.02389
2024-12-262,155.302,155.302,144.002,144.002,027.5475
2024-12-242,157.442,157.442,157.442,157.442,040.255
2024-12-232,150.002,150.002,125.002,125.002,009.5765
2024-12-202,121.502,150.002,110.872,140.012,023.771,429
2024-12-192,170.092,183.202,160.002,160.002,042.67342
2024-12-182,175.002,205.002,175.002,181.002,062.536,321
2024-12-172,159.002,159.002,159.002,159.002,041.7312
2024-12-162,225.002,225.002,184.002,184.002,065.37122
2024-12-132,230.012,232.002,230.012,232.002,110.7642
2024-12-112,270.002,270.002,238.002,246.002,124.00443
2024-12-102,302.992,303.002,289.502,289.502,165.14738
2024-12-092,298.482,298.482,294.002,294.002,169.39351
2024-12-062,305.002,310.002,300.002,300.002,175.07155
2024-12-052,302.002,350.002,302.002,350.002,222.352,382
2024-12-042,292.122,340.942,292.122,313.362,187.704,306
2024-12-032,400.002,411.992,398.002,400.002,269.6428
2024-12-022,406.002,406.002,400.002,400.002,269.64733
2024-11-292,410.002,422.052,405.002,405.002,274.3640
2024-11-282,429.002,429.002,429.002,429.002,297.060
2024-11-272,448.002,448.002,428.032,429.002,297.06901
2024-11-262,410.012,450.512,410.012,450.512,317.4050
2024-11-252,456.002,456.002,430.002,430.002,298.0137
2024-11-222,498.392,502.232,498.392,500.002,364.2029
2024-11-212,499.982,499.982,498.002,498.392,362.6848
2024-11-202,414.632,430.002,404.262,430.002,298.01472
2024-11-192,456.042,456.042,383.002,383.002,253.56122
← NewerPage 8 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.