ExxonMobil Holdings Corp historical data
| 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 |
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.