ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	113.52	115.11	113.07	114.86	106.87	13,978,300
2024-05-24	114.84	115.08	113.04	113.42	105.53	12,212,900
2024-05-23	115.60	117.51	113.36	113.51	105.61	15,979,800
2024-05-22	117.46	117.46	114.96	115.48	107.45	17,879,300
2024-05-21	118.40	119.45	117.78	117.85	109.65	14,495,000
2024-05-20	119.73	119.89	118.55	118.67	110.41	11,551,300
2024-05-17	118.30	119.83	117.96	119.64	111.32	15,104,500
2024-05-16	118.54	119.30	117.54	117.87	109.67	15,745,200
2024-05-15	117.61	118.84	116.08	118.58	110.33	18,244,300
2024-05-14	116.79	117.74	116.48	117.67	109.48	15,079,100
2024-05-13	118.42	119.04	117.12	117.91	108.82	15,060,600
2024-05-10	118.54	118.66	117.58	117.96	108.87	13,648,100
2024-05-09	116.20	118.53	116.19	118.44	109.31	17,564,000
2024-05-08	115.71	116.95	115.41	116.15	107.20	18,957,200
2024-05-07	117.28	117.58	115.93	116.17	107.22	30,122,000
2024-05-06	116.67	118.34	116.40	116.75	107.75	31,401,300
2024-05-03	116.00	116.07	114.13	116.00	107.06	28,023,300
2024-05-02	116.26	117.26	115.90	116.24	107.28	25,513,600
2024-05-01	118.28	118.47	115.66	116.03	107.09	27,777,700
2024-04-30	119.11	120.20	117.98	118.27	109.16	21,083,300
2024-04-29	117.76	120.05	117.76	119.64	110.42	17,309,900
2024-04-26	119.00	119.10	116.22	117.96	108.87	27,289,500
2024-04-25	121.03	121.76	119.40	121.33	111.98	16,041,000
2024-04-24	120.30	121.26	119.39	121.05	111.72	12,101,200
2024-04-23	120.00	121.06	119.45	121.03	111.70	13,929,800
2024-04-22	119.26	121.57	118.43	120.56	111.27	16,340,700
2024-04-19	119.16	120.93	118.95	119.88	110.64	21,572,400
2024-04-18	119.00	119.72	117.97	118.52	109.39	13,821,400
2024-04-17	118.55	119.35	117.12	118.63	109.49	14,538,600
2024-04-16	119.56	120.22	117.92	118.69	109.54	18,082,200
2024-04-15	121.09	121.69	119.45	119.68	110.46	15,029,500
2024-04-12	122.95	123.75	119.67	120.37	111.09	21,556,200
2024-04-11	122.69	122.69	120.34	121.79	112.40	17,555,900
2024-04-10	121.22	122.47	120.73	122.20	112.78	17,409,200
2024-04-09	121.00	121.65	120.34	121.18	111.84	14,132,300
2024-04-08	121.08	121.74	120.21	120.55	111.26	17,513,900
2024-04-05	119.98	122.15	119.64	121.37	112.02	21,720,600
2024-04-04	119.05	119.88	118.64	119.72	110.49	18,467,400
2024-04-03	119.48	119.75	118.73	119.30	110.11	16,504,300
2024-04-02	117.92	119.60	117.33	119.28	110.09	19,919,600
2024-04-01	116.41	117.24	115.38	116.99	107.97	13,817,000
2024-03-28	115.53	116.45	115.06	116.24	107.28	18,482,100
2024-03-27	113.48	115.06	113.41	114.97	106.11	12,415,700
2024-03-26	114.66	114.98	113.41	113.79	105.02	13,152,300
2024-03-25	113.83	115.78	113.83	114.65	105.81	14,011,700
2024-03-22	113.48	113.69	112.82	113.49	104.74	14,701,900
2024-03-21	112.92	113.91	112.57	113.49	104.74	14,878,000
2024-03-20	112.72	113.40	112.13	112.99	104.28	16,119,700
2024-03-19	112.22	113.49	112.06	113.09	104.37	14,878,800
2024-03-18	111.79	112.86	111.10	112.30	103.65	16,770,500
2024-03-15	110.85	112.30	110.85	111.27	102.69	38,264,400
2024-03-14	109.83	111.55	109.69	111.47	102.88	22,121,000
2024-03-13	109.14	110.35	109.11	109.53	101.09	17,122,200
2024-03-12	109.06	109.28	108.03	108.32	99.972	14,957,200
2024-03-11	108.25	109.12	107.34	109.02	100.62	17,577,300
2024-03-08	107.23	108.40	106.77	108.38	100.03	16,281,500
2024-03-07	106.60	107.98	106.60	107.37	99.095	15,195,400
2024-03-06	106.62	107.57	106.15	106.77	98.542	20,472,800
2024-03-05	104.53	106.27	104.32	105.64	97.499	19,952,700
2024-03-04	105.66	105.85	104.03	104.36	96.317	18,138,000

← NewerPage 11 of 79 · 4,729 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.