Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← XOM.MX stock page

Exxon Mobil Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-192,456.042,456.042,383.002,383.002,253.56122
2024-11-152,456.032,456.042,456.032,456.042,322.6316
2024-11-142,458.002,458.002,458.002,458.002,324.498
2024-11-132,415.622,500.002,415.622,496.002,341.17175
2024-11-122,468.652,493.002,468.002,480.022,326.186,131
2024-11-112,407.002,407.002,407.002,407.002,257.690
2024-11-082,407.002,407.002,407.002,407.002,257.690
2024-11-072,380.002,440.002,380.002,407.002,257.6959
2024-11-062,444.002,470.002,429.012,429.012,278.331,886
2024-11-052,417.002,417.002,417.002,417.002,267.07210
2024-11-042,313.002,380.852,313.002,380.852,233.16128
2024-11-012,360.002,360.002,360.002,360.002,213.6028,571
2024-10-312,358.002,358.002,301.152,336.632,191.68645
2024-10-302,374.182,425.182,374.182,425.182,274.7493
2024-10-292,358.912,358.912,357.502,357.502,211.26398
2024-10-282,370.002,374.002,370.002,370.002,222.98235
2024-10-252,400.002,400.002,400.002,400.002,251.1252
2024-10-242,372.002,372.002,372.002,372.002,224.869
2024-10-232,385.792,385.792,385.792,385.792,237.790
2024-10-222,385.792,385.792,385.792,385.792,237.7974
2024-10-212,393.002,444.762,393.002,444.762,293.1033
2024-10-182,393.002,393.002,393.002,393.002,244.550
2024-10-172,393.002,393.002,393.002,393.002,244.555
2024-10-162,398.402,398.402,398.202,398.212,249.44317
2024-10-152,380.002,387.932,380.002,387.932,239.8033
2024-10-142,395.502,400.002,395.502,400.002,251.12418
2024-10-112,405.002,405.012,405.002,405.012,255.82368
2024-10-102,410.002,410.002,361.042,410.002,260.5055
2024-10-092,366.722,379.202,362.002,379.202,231.61272
2024-10-082,378.232,412.482,368.002,412.482,262.83187
2024-10-072,450.002,450.002,420.002,420.002,269.88431
2024-10-042,385.032,421.992,385.032,405.002,255.81129
2024-10-032,386.002,386.002,350.032,370.002,222.9852
2024-10-022,376.102,406.382,335.002,349.002,203.286,421
2024-09-302,278.002,329.422,278.002,315.712,172.06166
2024-09-272,253.072,288.982,252.092,281.002,139.50525
2024-09-262,200.102,228.202,200.102,208.002,071.03600
2024-09-252,240.022,240.022,240.022,240.022,101.0630
2024-09-242,275.002,275.002,275.002,275.002,133.870
2024-09-232,273.002,275.002,272.992,275.002,133.87565
2024-09-202,227.812,243.752,227.812,243.752,104.5653
2024-09-192,243.752,243.752,243.752,243.752,104.5617
2024-09-182,219.992,219.992,206.002,206.022,069.17696
2024-09-172,202.002,219.982,178.102,180.002,044.776,817
2024-09-132,164.002,183.872,137.022,137.032,004.46196
2024-09-122,180.002,183.892,162.462,162.462,028.321,242
2024-09-112,224.982,224.982,150.022,175.802,040.83769
2024-09-102,275.002,275.002,225.002,225.002,086.98432
2024-09-092,275.002,300.002,275.002,300.002,157.321,364
2024-09-062,258.002,258.002,258.002,258.002,117.9398
2024-09-052,264.822,265.022,208.232,255.002,115.1299
2024-09-042,250.002,276.212,250.002,276.212,135.0173
2024-09-032,277.002,292.002,273.102,292.002,149.822,516
2024-09-022,350.992,350.992,350.992,350.992,205.156
2024-08-302,302.002,349.982,302.002,349.982,204.2026
2024-08-292,335.002,344.002,335.002,344.002,198.591,720
2024-08-282,250.002,288.232,250.002,288.232,146.28341
2024-08-272,331.002,331.002,307.012,308.012,164.84520
2024-08-262,269.982,299.992,269.982,299.442,156.8013,517
2024-08-232,255.392,255.392,220.012,220.012,082.3035
← NewerPage 9 of 22 · 1,261 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.