ExxonMobil Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	113.78	115.01	113.64	114.73	107.61	10,609,500
2024-08-21	115.01	115.57	113.76	113.85	106.78	11,752,400
2024-08-20	118.65	118.65	114.51	114.58	107.47	15,632,000
2024-08-19	118.40	120.50	118.17	118.53	111.17	12,417,500
2024-08-16	117.99	118.48	117.66	118.17	110.83	10,056,000
2024-08-15	118.25	119.63	118.12	118.73	111.36	11,579,400
2024-08-14	118.10	119.90	117.63	118.95	110.67	12,194,500
2024-08-13	118.28	118.51	117.50	117.86	109.66	11,585,100
2024-08-12	119.55	120.17	118.02	119.00	110.72	13,228,900
2024-08-09	117.89	119.31	117.36	118.85	110.58	12,151,900
2024-08-08	116.08	118.11	115.73	117.89	109.69	13,851,000
2024-08-07	115.45	117.12	115.26	115.68	107.63	13,660,700
2024-08-06	114.45	115.63	113.63	114.16	106.22	13,647,800
2024-08-05	115.54	116.03	113.25	114.77	106.79	18,025,900
2024-08-02	115.97	118.87	115.42	116.88	108.75	20,403,800
2024-08-01	118.35	119.49	116.36	116.95	108.81	15,051,500
2024-07-31	119.64	119.76	118.56	118.59	110.34	15,137,700
2024-07-30	116.36	118.60	116.23	118.17	109.95	12,483,900
2024-07-29	117.32	117.39	115.38	116.10	108.02	8,861,800
2024-07-26	116.77	118.03	116.47	117.33	109.17	11,252,500
2024-07-25	115.17	118.03	114.56	117.43	109.26	17,021,700
2024-07-24	113.77	115.20	113.07	115.01	107.01	14,925,200
2024-07-23	114.81	115.17	113.17	113.41	105.52	11,251,700
2024-07-22	115.18	115.94	114.58	115.27	107.25	12,065,900
2024-07-19	118.59	118.88	115.87	116.07	108.00	16,157,700
2024-07-18	117.95	119.92	117.44	118.80	110.54	13,033,600
2024-07-17	116.74	118.18	116.55	117.64	109.46	13,602,800
2024-07-16	114.35	116.35	113.71	116.04	107.97	13,614,100
2024-07-15	114.27	116.16	113.58	115.21	107.19	13,032,500
2024-07-12	113.99	114.15	112.63	113.27	105.39	11,684,900
2024-07-11	111.43	113.32	110.93	113.25	105.37	13,082,700
2024-07-10	110.92	111.96	110.42	111.92	104.13	10,004,100
2024-07-09	111.11	112.54	110.62	110.94	103.22	11,727,000
2024-07-08	112.39	113.55	111.42	112.18	104.38	13,350,500
2024-07-05	114.61	114.63	112.69	113.37	105.48	12,631,000
2024-07-03	114.27	115.66	114.27	114.76	106.78	7,732,900
2024-07-02	115.90	115.94	113.49	114.18	106.24	13,326,700
2024-07-01	115.71	116.74	114.53	114.96	106.96	11,972,900
2024-06-28	115.86	116.54	114.68	115.12	107.11	24,565,900
2024-06-27	114.99	114.99	114.11	114.90	106.91	16,812,700
2024-06-26	114.39	114.82	113.14	114.41	106.45	15,771,800
2024-06-25	114.11	114.55	113.46	114.37	106.41	14,188,900
2024-06-24	111.64	114.53	111.64	114.05	106.12	16,266,700
2024-06-21	111.90	112.70	110.76	110.76	103.05	52,212,500
2024-06-20	109.91	112.62	109.59	111.74	103.97	17,433,200
2024-06-18	109.03	110.72	108.80	109.38	101.77	17,762,900
2024-06-17	109.17	109.46	108.18	108.36	100.82	21,147,900
2024-06-14	110.02	110.21	108.59	109.11	101.52	13,313,400
2024-06-13	110.84	110.86	109.72	110.04	102.38	14,466,900
2024-06-12	113.30	113.30	110.54	110.93	103.21	13,606,800
2024-06-11	112.49	112.67	111.31	112.17	104.37	12,462,400
2024-06-10	113.06	114.22	112.70	113.08	105.21	15,239,700
2024-06-07	113.79	114.90	112.67	112.75	104.91	13,289,200
2024-06-06	112.75	114.04	112.11	113.97	106.04	13,154,100
2024-06-05	112.89	113.19	111.48	113.12	105.25	14,863,500
2024-06-04	113.00	113.09	110.92	112.67	104.83	19,412,200
2024-06-03	116.30	116.36	113.76	114.45	106.49	19,589,300
2024-05-31	114.12	117.49	113.99	117.26	109.10	29,037,400
2024-05-30	113.27	114.13	112.96	113.99	106.06	14,683,700
2024-05-29	114.53	114.55	112.81	113.63	105.72	13,902,000

← NewerPage 10 of 21 · 1,255 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.