ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	99.630	102.48	99.500	102.45	91.288	32,042,100
2023-03-17	100.60	101.61	99.140	99.840	88.962	43,199,500
2023-03-16	99.110	101.68	98.020	101.03	90.023	27,465,200
2023-03-15	102.82	104.20	100.22	101.62	90.549	25,733,800
2023-03-14	106.35	109.01	104.96	106.94	95.289	18,263,500
2023-03-13	105.34	107.86	103.72	106.54	94.932	20,745,600
2023-03-10	109.56	111.04	107.15	107.78	96.037	15,795,700
2023-03-09	110.87	112.23	109.03	109.13	97.240	12,961,200
2023-03-08	111.23	112.42	109.07	109.98	97.998	13,509,800
2023-03-07	112.81	113.17	111.17	111.61	99.450	11,525,300
2023-03-06	111.99	113.84	111.87	113.81	101.41	14,347,400
2023-03-03	110.05	113.37	109.95	112.81	100.52	13,006,700
2023-03-02	110.62	111.70	110.17	111.40	99.263	10,339,900
2023-03-01	109.31	111.86	109.24	110.89	98.809	13,200,000
2023-02-28	111.24	111.36	109.22	109.91	97.935	18,107,000
2023-02-27	110.80	111.26	109.96	110.55	98.506	11,710,500
2023-02-24	109.33	110.96	109.02	110.75	98.684	14,351,000
2023-02-23	110.73	111.83	109.90	110.74	98.675	11,289,400
2023-02-22	110.48	110.97	108.64	109.73	97.775	13,973,800
2023-02-21	110.81	112.38	110.81	111.17	99.058	14,469,400
2023-02-17	114.19	114.19	110.98	111.28	99.156	20,758,300
2023-02-16	115.31	116.78	114.80	115.73	103.12	11,360,600
2023-02-15	115.72	116.09	114.14	116.07	103.42	13,663,400
2023-02-14	117.01	117.81	116.02	116.42	103.74	12,079,000
2023-02-13	117.72	118.18	115.90	117.80	104.97	14,536,200
2023-02-10	116.51	119.63	116.16	119.17	105.38	24,918,600
2023-02-09	114.62	116.24	114.18	114.35	101.11	17,439,300
2023-02-08	115.05	115.83	113.85	113.92	100.73	18,459,700
2023-02-07	112.39	115.31	112.02	114.92	101.62	16,013,300
2023-02-06	112.36	113.09	110.32	111.73	98.797	13,855,200
2023-02-03	111.90	114.11	111.56	111.92	98.965	20,226,600
2023-02-02	114.85	115.07	109.83	111.15	98.284	24,562,100
2023-02-01	115.83	117.38	113.34	114.74	101.46	19,464,900
2023-01-31	112.10	116.40	110.43	116.01	102.58	27,861,800
2023-01-30	115.09	115.49	113.15	113.56	100.41	18,672,100
2023-01-27	116.95	117.67	115.39	115.61	102.23	15,179,200
2023-01-26	114.72	117.78	114.34	117.76	104.13	21,019,700
2023-01-25	113.23	113.65	111.39	113.21	100.11	11,914,700
2023-01-24	109.16	114.02	104.87	113.81	100.64	13,583,000
2023-01-23	113.64	114.59	112.64	112.76	99.708	16,584,400
2023-01-20	111.36	113.44	110.61	113.35	100.23	16,515,600
2023-01-19	110.07	112.13	109.58	111.32	98.434	12,928,000
2023-01-18	113.26	114.12	110.40	110.61	97.806	16,399,700
2023-01-17	113.41	114.08	112.67	112.93	99.858	16,542,200
2023-01-13	113.11	113.49	112.16	113.15	100.05	12,011,400
2023-01-12	111.82	113.74	111.74	113.22	100.11	15,357,300
2023-01-11	110.99	111.45	109.09	111.37	98.478	16,710,400
2023-01-10	109.79	110.33	108.01	110.09	97.347	15,104,600
2023-01-09	111.64	111.64	107.81	108.47	95.914	17,964,600
2023-01-06	110.08	111.99	109.67	110.53	97.736	16,348,100
2023-01-05	106.34	109.95	106.31	109.21	96.568	15,946,600
2023-01-04	104.80	107.16	104.76	106.82	94.455	18,058,400
2023-01-03	109.78	110.02	105.49	106.51	94.181	15,146,200
2022-12-30	108.61	110.50	108.61	110.30	97.532	11,799,600
2022-12-29	107.99	109.72	107.99	109.20	96.560	10,534,000
2022-12-28	109.91	110.00	107.90	108.38	95.835	10,702,100
2022-12-27	109.27	110.47	108.83	110.19	97.435	11,962,100
2022-12-23	106.95	108.74	106.90	108.68	96.100	11,539,400
2022-12-22	107.89	108.19	104.10	105.88	93.624	13,213,000
2022-12-21	108.29	108.59	107.16	108.06	95.552	13,565,400

← NewerPage 16 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.