ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	107.45	108.11	104.39	105.16	94.516	16,627,700
2023-06-13	107.38	108.34	106.28	106.44	95.666	13,533,800
2023-06-12	105.81	107.06	105.56	106.42	95.648	14,112,000
2023-06-09	108.46	108.61	107.16	107.39	96.520	12,251,600
2023-06-08	108.77	109.14	105.90	108.19	97.239	13,517,100
2023-06-07	106.79	108.89	106.73	108.53	97.545	16,027,100
2023-06-06	104.15	106.27	103.98	106.15	95.406	12,209,800
2023-06-05	107.19	107.19	105.09	105.29	94.633	10,628,000
2023-06-02	105.16	106.13	104.53	105.76	95.055	14,112,000
2023-06-01	101.75	105.58	101.26	103.36	92.898	13,551,900
2023-05-31	102.29	103.04	101.74	102.18	91.838	24,926,100
2023-05-30	103.29	104.12	102.61	104.04	93.509	11,938,000
2023-05-26	106.47	106.95	104.83	104.97	94.345	12,370,300
2023-05-25	105.94	106.43	104.71	105.66	94.965	14,316,500
2023-05-24	107.38	108.51	106.73	107.59	96.700	16,340,300
2023-05-23	105.99	108.22	105.75	106.40	95.630	14,394,400
2023-05-22	105.84	107.04	104.88	104.97	94.345	12,882,000
2023-05-19	106.57	107.05	105.82	106.26	95.505	13,359,600
2023-05-18	104.55	105.91	104.13	105.77	95.064	12,005,600
2023-05-17	103.39	105.23	102.85	104.82	94.210	14,064,700
2023-05-16	104.63	104.81	102.02	102.52	92.143	14,795,200
2023-05-15	105.51	105.93	104.58	105.07	94.435	13,715,600
2023-05-12	106.31	107.01	104.78	105.78	94.255	12,613,300
2023-05-11	106.49	106.82	104.93	105.79	94.264	17,165,900
2023-05-10	109.74	110.01	106.71	107.74	96.002	14,884,800
2023-05-09	108.34	110.23	108.21	109.14	97.249	11,370,800
2023-05-08	110.50	110.97	109.04	109.11	97.222	11,187,800
2023-05-05	108.55	109.43	107.53	108.68	96.839	14,968,200
2023-05-04	107.90	108.75	105.91	106.04	94.487	17,177,200
2023-05-03	109.08	109.81	107.76	107.93	96.171	16,212,300
2023-05-02	113.94	113.94	109.29	110.10	98.105	24,324,100
2023-05-01	115.99	117.30	114.45	114.67	102.18	17,355,000
2023-04-28	117.25	119.92	116.83	118.34	105.45	24,381,900
2023-04-27	115.62	117.01	114.88	116.83	104.10	16,279,200
2023-04-26	116.03	117.09	114.68	115.45	102.87	15,566,100
2023-04-25	117.55	117.74	115.63	116.52	103.83	12,179,800
2023-04-24	115.92	118.89	115.88	118.20	105.32	15,831,300
2023-04-21	116.49	116.88	115.26	116.01	103.37	14,315,300
2023-04-20	115.13	115.68	113.23	115.64	103.04	17,038,700
2023-04-19	116.08	116.90	115.77	116.57	103.87	10,682,600
2023-04-18	114.39	117.21	114.30	116.94	104.20	17,436,100
2023-04-17	115.49	116.51	114.42	114.70	102.20	13,260,400
2023-04-14	115.90	116.66	115.12	116.05	103.41	11,530,800
2023-04-13	114.60	115.89	114.13	115.77	103.16	12,399,700
2023-04-12	116.16	116.59	114.93	115.23	102.68	10,919,000
2023-04-11	114.96	116.20	114.38	115.35	102.78	11,758,500
2023-04-10	114.78	116.18	114.17	114.54	102.06	13,006,600
2023-04-06	116.86	117.18	114.77	115.05	102.52	15,778,000
2023-04-05	115.35	117.00	114.31	116.99	104.24	16,479,500
2023-04-04	116.26	116.70	114.17	115.02	102.49	16,365,500
2023-04-03	113.39	116.85	113.12	116.13	103.48	28,087,700
2023-03-31	109.68	110.17	109.05	109.66	97.713	14,418,000
2023-03-30	109.55	109.57	108.52	109.49	97.561	11,578,200
2023-03-29	108.06	109.16	107.49	108.96	97.089	14,219,100
2023-03-28	105.44	107.65	105.19	107.12	95.449	11,047,600
2023-03-27	104.74	106.48	103.91	105.80	94.273	14,805,900
2023-03-24	101.47	103.85	100.91	103.53	92.250	13,401,600
2023-03-23	105.36	106.34	102.44	103.41	92.143	14,385,900
2023-03-22	106.80	107.18	104.56	104.59	93.195	14,952,700
2023-03-21	104.17	107.28	104.13	107.04	95.378	31,592,300

← NewerPage 15 of 21 · 1,255 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.