ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	102.13	103.36	101.59	102.43	93.666	21,523,900
2023-12-01	102.50	104.22	102.22	102.99	94.178	17,845,300
2023-11-30	103.11	104.48	101.81	102.74	93.949	29,254,700
2023-11-29	104.27	104.58	101.64	102.34	93.583	26,802,100
2023-11-28	104.24	104.91	103.88	103.90	95.010	20,629,500
2023-11-27	104.10	104.40	103.18	103.96	95.065	18,013,500
2023-11-24	104.02	105.47	103.91	104.57	95.623	9,480,800
2023-11-22	102.58	104.12	101.94	104.01	95.110	18,072,000
2023-11-21	104.21	104.70	103.22	104.46	95.522	14,989,000
2023-11-20	105.38	105.88	104.43	104.50	95.559	17,458,800
2023-11-17	103.06	105.43	102.75	104.96	95.979	22,984,900
2023-11-16	102.90	103.27	101.15	102.46	93.693	22,469,100
2023-11-15	103.96	105.15	103.50	103.66	94.790	20,137,600
2023-11-14	104.30	104.82	103.87	104.29	95.367	18,260,500
2023-11-13	104.05	105.14	103.81	104.84	95.001	15,308,400
2023-11-10	103.93	104.41	102.91	103.75	94.013	17,825,500
2023-11-09	103.67	103.97	102.86	102.96	93.297	18,380,500
2023-11-08	103.73	104.90	102.89	102.93	93.270	19,184,100
2023-11-07	104.47	104.86	103.29	104.21	94.430	20,272,500
2023-11-06	108.17	108.27	105.77	105.87	95.934	19,097,300
2023-11-03	108.40	108.78	106.54	107.78	97.665	30,555,600
2023-11-02	105.88	109.19	105.50	109.11	98.870	25,212,700
2023-11-01	106.53	107.17	105.46	105.64	95.726	28,984,900
2023-10-31	105.58	106.16	104.54	105.85	95.916	22,185,200
2023-10-30	105.74	106.42	105.21	105.88	95.943	19,379,900
2023-10-27	108.89	109.86	104.96	105.55	95.644	23,092,000
2023-10-26	107.45	108.34	106.50	107.60	97.502	18,768,300
2023-10-25	108.52	109.50	108.13	108.59	98.399	22,047,300
2023-10-24	109.70	109.82	108.12	108.39	98.218	16,786,100
2023-10-23	110.63	110.96	108.68	109.45	99.178	18,185,000
2023-10-20	112.92	113.32	110.79	111.08	100.66	22,445,300
2023-10-19	112.72	113.97	111.33	113.02	102.41	20,972,500
2023-10-18	111.82	113.39	111.70	112.95	102.35	23,380,300
2023-10-17	109.73	111.80	109.68	111.39	100.94	19,775,400
2023-10-16	110.50	110.68	109.13	109.95	99.631	18,452,000
2023-10-13	108.03	110.20	107.84	109.87	99.559	30,276,500
2023-10-12	107.59	107.84	106.09	106.47	96.478	31,183,000
2023-10-11	106.96	107.17	104.83	106.49	96.496	57,939,000
2023-10-10	111.02	111.45	110.12	110.45	100.08	13,892,000
2023-10-09	110.44	112.07	109.52	110.92	100.51	22,369,900
2023-10-06	105.73	108.27	105.11	107.17	97.112	25,367,500
2023-10-05	109.80	110.90	108.70	108.99	98.761	20,128,800
2023-10-04	114.05	114.09	110.50	111.50	101.04	19,622,200
2023-10-03	115.44	116.44	115.03	115.83	104.96	13,297,100
2023-10-02	117.53	117.79	114.55	115.63	104.78	14,395,000
2023-09-29	119.10	119.18	116.73	117.58	106.55	18,813,600
2023-09-28	119.98	120.70	118.19	119.47	108.26	16,808,100
2023-09-27	117.89	120.50	117.40	120.20	108.92	23,976,200
2023-09-26	115.50	116.73	115.37	116.41	105.48	11,805,400
2023-09-25	115.09	116.65	114.83	116.23	105.32	11,316,000
2023-09-22	115.71	116.68	114.81	114.94	104.15	13,197,300
2023-09-21	116.98	117.37	114.60	114.76	103.99	14,400,600
2023-09-20	116.54	118.02	116.32	116.40	105.48	11,879,900
2023-09-19	118.62	118.84	116.61	117.33	106.32	12,562,900
2023-09-18	117.53	118.24	116.70	117.64	106.60	14,045,300
2023-09-15	117.90	118.51	116.50	116.70	105.75	34,568,400
2023-09-14	117.55	118.66	117.33	118.52	107.40	15,210,700
2023-09-13	117.41	117.96	115.90	116.44	105.51	13,472,800
2023-09-12	115.34	117.67	115.27	117.49	106.46	20,145,800
2023-09-11	116.18	116.68	113.57	114.16	103.45	14,383,600

← NewerPage 13 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.