ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	116.18	116.68	113.57	114.16	103.45	14,383,600
2023-09-08	114.53	116.05	114.32	115.61	104.76	14,283,200
2023-09-07	114.65	115.85	113.70	113.95	103.26	13,248,500
2023-09-06	113.48	114.59	113.23	114.51	103.76	13,325,500
2023-09-05	114.10	115.83	113.50	113.53	102.88	18,304,000
2023-09-01	112.20	113.82	112.20	113.52	102.87	14,843,500
2023-08-31	111.12	111.42	110.62	111.19	100.75	17,479,800
2023-08-30	110.44	111.14	109.98	110.88	100.47	11,922,100
2023-08-29	109.66	110.02	108.42	109.81	99.504	9,665,000
2023-08-28	108.45	110.04	108.44	109.16	98.915	10,382,100
2023-08-25	107.43	108.93	106.62	108.25	98.091	13,579,300
2023-08-24	106.42	107.77	106.07	106.35	96.369	10,818,500
2023-08-23	107.04	107.30	105.72	107.15	97.094	11,435,600
2023-08-22	109.17	109.72	107.95	108.10	97.955	10,518,800
2023-08-21	110.36	110.98	108.14	108.71	98.508	11,092,400
2023-08-18	107.64	110.20	107.62	110.04	99.713	16,224,000
2023-08-17	107.42	110.15	107.42	108.40	98.227	16,709,500
2023-08-16	108.28	109.33	106.28	106.34	96.360	13,695,100
2023-08-15	110.75	110.86	107.97	108.16	98.009	14,909,600
2023-08-14	111.68	111.98	110.78	111.92	100.59	12,973,400
2023-08-11	110.37	112.07	110.05	111.83	100.51	14,047,000
2023-08-10	110.19	111.63	109.44	110.12	98.974	15,837,200
2023-08-09	108.71	110.42	108.31	109.56	98.471	19,919,600
2023-08-08	106.04	107.75	104.84	107.73	96.826	14,065,600
2023-08-07	107.90	108.42	106.51	107.20	96.349	12,410,800
2023-08-04	107.96	109.24	107.33	107.42	96.547	14,279,600
2023-08-03	105.89	107.88	105.30	107.12	96.278	16,280,400
2023-08-02	106.26	106.38	104.57	105.29	94.633	13,484,100
2023-08-01	106.95	107.32	105.53	106.62	95.828	14,177,400
2023-07-31	105.19	107.86	105.19	107.24	96.385	24,197,000
2023-07-28	105.11	105.16	102.32	104.16	93.617	17,566,400
2023-07-27	106.00	106.99	104.74	105.42	94.750	17,677,900
2023-07-26	105.11	105.72	104.64	105.09	94.453	15,159,600
2023-07-25	105.06	106.09	104.54	105.68	94.983	14,116,100
2023-07-24	104.36	106.16	103.96	105.52	94.839	15,090,900
2023-07-21	104.16	104.38	103.26	103.89	93.374	17,121,500
2023-07-20	102.54	103.66	102.36	103.41	92.943	15,740,200
2023-07-19	101.05	102.40	100.80	101.62	91.334	15,556,500
2023-07-18	100.92	102.20	100.34	100.92	90.705	24,617,800
2023-07-17	100.72	101.67	100.22	101.38	91.119	18,051,300
2023-07-14	104.05	104.05	100.53	100.94	90.723	28,181,900
2023-07-13	105.97	106.23	103.32	104.54	93.959	26,826,800
2023-07-12	107.00	107.65	106.13	106.49	95.711	13,238,200
2023-07-11	105.26	106.16	104.81	105.97	95.244	12,576,500
2023-07-10	102.97	104.75	102.75	104.69	94.093	14,877,600
2023-07-07	101.92	104.00	101.56	103.16	92.718	21,929,200
2023-07-06	105.09	105.72	102.43	102.92	92.503	17,961,400
2023-07-05	107.63	107.92	106.10	106.91	96.089	12,491,200
2023-07-03	107.49	108.46	107.07	107.46	96.583	7,397,000
2023-06-30	107.32	107.88	106.81	107.25	96.394	13,544,700
2023-06-29	105.66	106.73	105.13	106.70	95.900	11,364,400
2023-06-28	104.31	105.82	103.20	105.40	94.732	13,084,100
2023-06-27	104.05	104.61	103.27	104.55	93.968	13,227,500
2023-06-26	102.20	104.91	102.20	104.29	93.734	14,283,400
2023-06-23	102.59	102.82	101.62	102.40	92.035	17,933,600
2023-06-22	102.84	103.89	102.65	103.30	92.844	12,455,300
2023-06-21	102.50	104.63	102.33	103.87	93.356	13,285,700
2023-06-20	104.68	104.77	102.12	102.72	92.323	17,514,100
2023-06-16	106.36	106.77	104.96	105.13	94.489	43,128,900
2023-06-15	105.50	107.03	105.44	105.89	95.172	16,224,100

← NewerPage 14 of 79 · 4,730 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.