ExxonMobil Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 176.49 | 179.16 | 175.15 | 178.98 | 178.98 | 13,198,300 |
| 2026-10-15 | 178.63 | 178.69 | 173.60 | 174.68 | 174.68 | 11,227,700 |
| 2026-10-14 | 175.07 | 177.43 | 174.53 | 177.01 | 177.01 | 13,578,900 |
| 2026-10-13 | 173.45 | 174.89 | 172.65 | 174.08 | 174.08 | 11,505,200 |
| 2026-10-12 | 171.01 | 172.55 | 171.01 | 172.15 | 172.15 | 8,811,000 |
| 2026-10-09 | 167.87 | 170.29 | 167.82 | 168.94 | 168.94 | 8,083,600 |
| 2026-10-08 | 167.11 | 169.19 | 166.71 | 168.50 | 168.50 | 13,288,100 |
| 2026-10-07 | 165.60 | 166.86 | 163.46 | 164.05 | 164.05 | 9,516,200 |
| 2026-10-06 | 163.06 | 165.95 | 162.94 | 164.48 | 164.48 | 9,285,400 |
| 2026-10-05 | 163.76 | 164.74 | 161.39 | 164.00 | 164.00 | 12,475,500 |
| 2026-10-02 | 161.55 | 164.61 | 161.55 | 164.01 | 164.01 | 11,287,000 |
| 2026-10-01 | 161.50 | 164.08 | 160.81 | 163.82 | 163.82 | 11,703,100 |
| 2026-09-30 | 162.23 | 164.37 | 161.80 | 162.75 | 162.75 | 13,100,400 |
| 2026-09-29 | 160.22 | 161.97 | 159.27 | 161.35 | 161.35 | 9,160,000 |
| 2026-09-28 | 162.80 | 163.54 | 161.05 | 162.52 | 162.52 | 12,809,500 |
| 2026-09-25 | 160.23 | 161.79 | 159.78 | 160.59 | 160.59 | 10,996,700 |
| 2026-09-24 | 163.06 | 164.91 | 161.20 | 162.14 | 162.14 | 12,484,900 |
| 2026-09-23 | 159.62 | 162.12 | 159.42 | 161.23 | 161.23 | 12,569,300 |
| 2026-09-22 | 157.53 | 159.97 | 155.85 | 158.71 | 158.71 | 14,189,400 |
| 2026-09-21 | 160.96 | 161.95 | 157.94 | 158.30 | 158.30 | 15,752,500 |
| 2026-09-18 | 162.50 | 163.54 | 161.31 | 163.54 | 163.54 | 37,640,600 |
| 2026-09-17 | 161.83 | 163.39 | 161.45 | 163.27 | 163.27 | 10,976,500 |
| 2026-09-16 | 167.23 | 167.50 | 162.56 | 163.32 | 163.32 | 13,437,800 |
| 2026-09-15 | 165.36 | 169.64 | 165.15 | 169.32 | 169.32 | 12,329,200 |
| 2026-09-14 | 168.70 | 169.45 | 164.04 | 165.08 | 165.08 | 13,942,100 |
| 2026-09-11 | 165.07 | 167.09 | 164.08 | 165.99 | 165.99 | 11,362,400 |
| 2026-09-10 | 167.00 | 167.37 | 163.18 | 165.23 | 165.23 | 16,615,300 |
| 2026-09-09 | 162.88 | 165.18 | 162.55 | 164.23 | 164.23 | 13,124,000 |
| 2026-09-08 | 160.61 | 163.11 | 158.75 | 160.66 | 160.66 | 12,607,700 |
| 2026-09-04 | 161.02 | 161.48 | 159.16 | 159.47 | 159.47 | 16,206,400 |
| 2026-09-03 | 164.43 | 165.65 | 162.09 | 162.21 | 162.21 | 13,755,100 |
| 2026-09-02 | 163.93 | 165.02 | 162.76 | 164.15 | 164.15 | 11,287,000 |
| 2026-09-01 | 163.60 | 164.70 | 162.22 | 164.55 | 164.55 | 11,381,800 |
| 2026-08-31 | 159.94 | 161.59 | 158.74 | 160.95 | 160.95 | 18,363,400 |
| 2026-08-28 | 156.60 | 157.42 | 155.32 | 156.71 | 156.71 | 11,352,600 |
| 2026-08-27 | 157.63 | 158.19 | 156.14 | 156.44 | 156.44 | 14,288,500 |
| 2026-08-26 | 158.00 | 161.13 | 157.76 | 158.19 | 158.19 | 14,838,400 |
| 2026-08-25 | 161.45 | 162.81 | 160.46 | 160.64 | 160.64 | 17,525,300 |
| 2026-08-24 | 163.87 | 165.22 | 162.25 | 164.05 | 164.05 | 10,842,500 |
| 2026-08-21 | 166.54 | 168.00 | 164.61 | 165.11 | 165.11 | 14,314,300 |
| 2026-08-20 | 167.02 | 168.64 | 166.07 | 166.15 | 166.15 | 13,803,000 |
| 2026-08-19 | 166.07 | 168.21 | 164.66 | 164.77 | 164.77 | 13,648,900 |
| 2026-08-18 | 164.35 | 165.67 | 163.25 | 165.56 | 165.56 | 18,952,700 |
| 2026-08-17 | 160.10 | 162.51 | 159.09 | 161.46 | 161.46 | 12,858,100 |
| 2026-08-14 | 159.71 | 161.26 | 159.25 | 160.10 | 159.07 | 10,231,300 |
| 2026-08-13 | 158.03 | 159.76 | 157.43 | 158.61 | 157.59 | 10,542,800 |
| 2026-08-12 | 158.55 | 160.23 | 157.56 | 159.75 | 158.72 | 13,219,500 |
| 2026-08-11 | 159.66 | 161.67 | 159.27 | 159.80 | 158.77 | 13,744,500 |
| 2026-08-10 | 154.50 | 160.37 | 154.45 | 159.79 | 158.76 | 19,761,600 |
| 2026-08-07 | 152.64 | 153.67 | 151.53 | 153.04 | 152.06 | 18,455,200 |
| 2026-08-06 | 154.22 | 154.87 | 151.84 | 154.84 | 153.84 | 11,879,100 |
| 2026-08-05 | 155.04 | 155.04 | 151.15 | 151.63 | 150.65 | 12,227,500 |
| 2026-08-04 | 151.62 | 154.84 | 149.09 | 153.96 | 152.97 | 14,347,900 |
| 2026-08-03 | 153.46 | 155.91 | 152.65 | 155.06 | 154.06 | 14,532,800 |
| 2026-07-31 | 153.74 | 156.16 | 152.14 | 155.44 | 154.44 | 15,714,200 |
| 2026-07-30 | 155.09 | 157.78 | 154.53 | 156.97 | 155.96 | 12,578,100 |
| 2026-07-29 | 157.72 | 159.07 | 155.86 | 156.75 | 155.74 | 14,571,300 |
| 2026-07-28 | 154.17 | 156.18 | 151.88 | 153.04 | 152.06 | 16,299,900 |
| 2026-07-27 | 153.07 | 155.42 | 152.50 | 154.77 | 153.77 | 13,955,800 |
| 2026-07-24 | 156.99 | 158.71 | 155.68 | 156.94 | 155.93 | 12,091,600 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2001-07-19 | 2:1 |
| 1997-04-14 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1.0300 USD |
| 2026-05-15 | 1.0300 USD |
| 2026-02-12 | 1.0300 USD |
| 2025-11-14 | 1.0300 USD |
| 2025-08-15 | 0.9900 USD |
| 2025-05-15 | 0.9900 USD |
| 2025-02-12 | 0.9900 USD |
| 2024-11-14 | 0.9900 USD |
| 2024-08-15 | 0.9500 USD |
| 2024-05-14 | 0.9500 USD |
| 2024-02-13 | 0.9500 USD |
| 2023-11-14 | 0.9500 USD |
| 2023-08-15 | 0.9100 USD |
| 2023-05-15 | 0.9100 USD |
| 2023-02-13 | 0.9100 USD |
| 2022-11-14 | 0.9100 USD |
| 2022-08-11 | 0.8800 USD |
| 2022-05-12 | 0.8800 USD |
| 2022-02-09 | 0.8800 USD |
| 2021-11-10 | 0.8800 USD |
| 2021-08-12 | 0.8700 USD |
| 2021-05-12 | 0.8700 USD |
| 2021-02-09 | 0.8700 USD |
| 2020-11-10 | 0.8700 USD |
| 2020-08-12 | 0.8700 USD |
| 2020-05-12 | 0.8700 USD |
| 2020-02-10 | 0.8700 USD |
| 2019-11-08 | 0.8700 USD |
| 2019-08-12 | 0.8700 USD |
| 2019-05-10 | 0.8700 USD |
| 2019-02-08 | 0.8200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.