ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	105.72	106.39	105.38	105.84	97.683	18,460,100
2024-02-29	104.68	105.07	104.22	104.52	96.465	17,566,100
2024-02-28	104.47	105.43	104.00	104.32	96.281	14,810,500
2024-02-27	104.68	105.15	103.85	104.03	96.013	16,360,000
2024-02-26	103.72	104.94	103.05	104.25	96.216	13,360,800
2024-02-23	103.88	104.09	102.88	103.84	95.837	15,975,900
2024-02-22	104.16	105.41	103.45	104.76	96.687	20,470,700
2024-02-21	103.02	104.98	102.99	104.85	96.770	20,991,300
2024-02-20	103.84	104.12	102.65	102.75	94.832	17,650,000
2024-02-16	104.01	104.63	103.52	103.73	95.736	20,151,400
2024-02-15	100.60	103.94	100.60	103.73	95.736	23,196,300
2024-02-14	101.87	102.62	100.42	100.84	93.069	17,651,300
2024-02-13	102.76	103.09	100.60	101.34	93.530	18,917,400
2024-02-12	102.16	103.40	102.00	103.17	94.342	18,173,100
2024-02-09	104.10	104.84	101.70	101.77	93.062	20,410,500
2024-02-08	102.34	104.42	102.11	103.97	95.074	19,636,900
2024-02-07	102.25	102.73	101.18	102.22	93.474	13,826,800
2024-02-06	102.07	103.04	101.57	102.25	93.501	13,347,900
2024-02-05	101.45	102.38	100.50	101.55	92.861	17,190,900
2024-02-02	103.75	104.00	101.61	101.97	93.245	21,973,400
2024-02-01	103.57	104.01	101.62	102.39	93.629	19,240,700
2024-01-31	104.74	104.88	102.77	102.81	94.013	22,415,300
2024-01-30	102.41	104.88	102.10	104.85	95.879	19,610,900
2024-01-29	102.98	103.20	101.86	103.13	94.306	18,317,500
2024-01-26	101.97	103.08	101.19	103.00	94.187	20,817,200
2024-01-25	100.31	102.18	99.620	102.13	93.391	22,089,500
2024-01-24	98.320	99.650	97.740	99.600	91.078	17,330,600
2024-01-23	96.810	98.500	96.730	97.910	89.532	15,863,400
2024-01-22	96.700	97.100	95.770	96.820	88.536	19,955,900
2024-01-19	96.720	97.020	96.410	96.950	88.655	20,088,400
2024-01-18	97.000	97.090	95.820	96.800	88.517	20,940,300
2024-01-17	96.600	97.960	96.580	96.980	88.682	18,384,000
2024-01-16	99.820	100.01	97.530	97.690	89.331	20,235,700
2024-01-12	100.14	100.65	99.170	99.950	91.398	18,041,700
2024-01-11	99.040	99.500	98.560	98.670	90.227	15,833,400
2024-01-10	99.800	99.800	98.160	98.690	90.246	18,206,100
2024-01-09	101.29	101.29	99.190	99.670	91.142	19,496,600
2024-01-08	100.73	101.04	98.900	100.92	92.285	23,370,100
2024-01-05	103.17	103.40	102.13	102.63	93.849	15,827,400
2024-01-04	104.08	104.57	102.05	102.32	93.565	19,395,200
2024-01-03	102.27	103.62	101.66	103.22	94.388	23,490,800
2024-01-02	100.92	103.10	100.85	102.36	93.602	23,483,000
2023-12-29	100.37	100.59	99.620	99.980	91.425	17,746,400
2023-12-28	101.39	101.61	100.13	100.19	91.617	16,329,300
2023-12-27	102.04	102.55	101.34	101.66	92.962	14,558,800
2023-12-26	102.74	103.03	102.12	102.14	93.400	16,835,100
2023-12-22	102.31	102.94	101.82	101.91	93.190	12,927,800
2023-12-21	101.47	102.01	100.81	101.73	93.026	19,250,900
2023-12-20	103.50	103.94	101.13	101.27	92.605	20,988,900
2023-12-19	102.00	103.19	101.79	102.99	94.178	18,904,700
2023-12-18	102.13	103.11	101.52	101.65	92.952	21,610,400
2023-12-15	100.59	101.00	100.31	100.90	92.267	55,527,000
2023-12-14	99.850	102.14	99.720	101.58	92.888	26,165,700
2023-12-13	98.040	99.030	97.660	98.920	90.456	19,915,400
2023-12-12	98.680	98.680	97.480	98.050	89.660	26,084,000
2023-12-11	99.800	99.860	98.580	99.620	91.096	22,252,300
2023-12-08	99.020	99.790	98.750	99.550	91.032	22,074,900
2023-12-07	99.860	100.84	98.090	98.420	89.999	29,990,700
2023-12-06	100.00	100.72	98.340	99.110	90.630	31,154,800
2023-12-05	102.27	102.34	100.29	100.44	91.846	22,250,300

← NewerPage 12 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.