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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← XOM.MX stock page

Exxon Mobil Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,269.993,304.673,269.993,304.673,304.6711,322
2026-10-153,275.003,290.003,205.603,205.603,205.60169
2026-10-143,250.003,275.003,240.013,275.003,275.00282
2026-10-133,200.003,200.003,196.003,196.003,196.00482
2026-10-123,140.003,140.003,140.003,140.003,140.0042
2026-10-093,100.003,100.003,100.003,100.003,100.0030
2026-10-083,046.003,046.003,046.003,046.003,046.0018
2026-10-072,940.432,940.432,934.062,939.992,939.99100
2026-10-062,956.012,974.352,956.012,974.352,974.35115
2026-10-052,975.002,989.872,975.002,989.872,989.8788
2026-10-022,985.002,994.132,945.502,994.132,994.13102
2026-10-012,926.053,006.012,914.013,006.003,006.009,236
2026-09-302,930.332,945.772,930.332,945.772,945.7735
2026-09-292,885.002,885.002,885.002,885.002,885.0027
2026-09-282,883.562,910.002,883.562,906.762,906.76640
2026-09-252,845.002,850.002,845.002,850.002,850.0043
2026-09-242,875.002,875.002,845.002,845.002,845.0047
2026-09-232,750.002,824.002,750.002,820.002,820.00184
2026-09-222,739.642,740.272,739.642,739.642,739.6480
2026-09-212,792.112,792.112,723.002,726.012,726.01122
2026-09-182,803.002,803.002,803.002,803.002,803.000
2026-09-172,841.562,841.562,799.992,803.002,803.0081
2026-09-152,901.002,901.002,895.002,900.002,900.0080
2026-09-142,832.702,832.702,816.952,816.952,816.95109
2026-09-112,814.992,814.992,814.992,814.992,814.9913
2026-09-102,788.482,816.432,788.482,790.002,790.00107
2026-09-092,750.022,782.002,750.022,782.002,782.00143
2026-09-082,703.002,703.002,701.002,701.002,701.0080
2026-09-072,708.002,708.002,708.002,708.002,708.000
2026-09-042,708.002,708.002,708.002,708.002,708.006
2026-09-032,761.922,788.622,760.692,760.692,760.6991
2026-09-022,785.002,785.002,785.002,785.002,785.000
2026-09-012,775.002,785.002,775.002,785.002,785.0056
2026-08-312,720.002,726.002,720.002,726.002,726.00129
2026-08-282,656.002,656.002,656.002,656.002,656.0087
2026-08-272,652.002,675.002,650.002,675.002,675.0019,688
2026-08-262,700.002,711.002,700.002,711.002,711.00191
2026-08-252,740.002,740.002,732.002,732.002,732.0025,173
2026-08-242,775.002,775.002,775.002,775.002,775.0040
2026-08-212,800.002,800.002,800.002,800.002,800.0025
2026-08-202,830.002,830.012,821.422,821.422,821.423,836
2026-08-192,840.002,850.002,840.002,850.002,850.0032
2026-08-182,814.902,821.002,814.902,821.002,821.0029
2026-08-172,732.152,732.152,732.152,732.152,732.150
2026-08-142,727.002,737.002,727.002,732.152,714.61450
2026-08-132,700.002,703.002,700.002,703.002,685.65436
2026-08-122,735.012,735.012,735.002,735.002,717.44123
2026-08-112,739.002,753.702,725.002,734.002,716.45430
2026-08-102,623.002,623.002,623.002,623.002,606.160
2026-08-072,629.002,629.002,623.002,623.002,606.16165
2026-08-062,638.012,656.002,626.392,656.002,638.952,156
2026-08-052,674.002,674.002,674.002,674.002,656.830
2026-08-042,674.002,674.002,674.002,674.002,656.830
2026-08-032,680.122,690.202,674.002,674.002,656.8311,786
2026-07-312,724.992,724.992,677.002,677.002,659.8182
2026-07-302,740.002,740.002,726.002,726.002,708.5037
2026-07-292,748.002,748.002,724.002,730.002,712.47171
2026-07-282,658.002,661.622,645.002,645.002,628.02132
2026-07-272,687.902,694.992,687.902,694.992,677.6971
2026-07-242,758.002,758.002,744.002,745.002,727.38135
Page 1 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.