ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	105.17	107.51	105.07	106.69	94.340	14,680,000
2022-12-19	105.26	106.20	104.38	105.17	92.996	13,611,100
2022-12-16	103.69	105.58	103.13	104.70	92.581	54,596,600
2022-12-15	105.33	106.17	103.70	105.44	93.235	15,365,100
2022-12-14	107.99	108.30	105.75	106.46	94.137	17,597,300
2022-12-13	107.80	108.54	107.02	107.25	94.835	24,305,300
2022-12-12	103.83	106.24	103.59	106.09	93.810	20,413,200
2022-12-09	104.59	105.95	103.30	103.54	91.555	21,298,200
2022-12-08	106.28	106.80	103.71	104.42	92.333	21,128,800
2022-12-07	103.78	104.85	102.37	103.65	91.652	20,061,700
2022-12-06	105.90	107.04	103.15	103.88	91.855	21,197,000
2022-12-05	110.70	111.36	105.94	106.85	94.482	19,287,700
2022-12-02	109.51	111.71	109.20	109.86	97.143	15,248,400
2022-12-01	111.64	112.07	110.18	110.80	97.974	14,398,300
2022-11-30	111.54	111.90	109.78	111.34	98.452	23,158,100
2022-11-29	110.61	111.80	109.79	110.54	97.745	14,453,200
2022-11-28	110.66	111.46	109.62	109.81	97.099	23,015,500
2022-11-25	113.88	114.61	113.06	113.21	100.11	7,136,000
2022-11-23	112.32	113.95	112.10	113.61	100.46	11,546,700
2022-11-22	112.21	114.47	111.43	114.18	100.96	17,719,100
2022-11-21	109.99	111.20	107.48	110.97	98.125	20,973,000
2022-11-18	110.90	112.48	109.61	112.08	99.106	15,415,000
2022-11-17	111.29	113.20	110.75	113.06	99.973	12,425,900
2022-11-16	113.44	114.26	111.86	112.91	99.840	13,591,000
2022-11-15	113.80	114.53	112.87	114.13	100.92	19,373,800
2022-11-14	112.63	114.64	112.49	113.37	100.25	20,858,300
2022-11-11	112.58	114.50	112.49	113.95	99.930	20,518,900
2022-11-10	110.19	110.70	107.57	110.50	96.904	20,146,700
2022-11-09	113.10	113.28	108.57	108.90	95.501	19,522,800
2022-11-08	113.48	114.66	112.60	114.00	99.974	14,661,000
2022-11-07	112.41	113.99	112.13	113.64	99.658	16,008,000
2022-11-04	113.00	113.50	110.80	112.31	98.492	17,541,500
2022-11-03	108.58	111.82	108.31	111.10	97.431	17,103,700
2022-11-02	111.58	112.10	109.31	109.61	96.124	20,654,200
2022-11-01	112.37	112.57	110.65	111.91	98.141	22,213,100
2022-10-31	109.50	112.91	109.44	110.81	97.176	26,401,800
2022-10-28	109.46	111.21	108.12	110.70	97.080	28,169,400
2022-10-27	108.41	109.58	107.42	107.55	94.317	18,214,000
2022-10-26	106.26	107.83	106.00	107.14	93.958	17,383,800
2022-10-25	106.41	107.33	105.07	105.88	92.853	15,719,800
2022-10-24	105.66	107.68	105.12	106.60	93.484	17,024,200
2022-10-21	104.45	106.40	103.91	105.86	92.835	22,814,100
2022-10-20	104.32	105.00	103.41	103.93	91.143	17,649,000
2022-10-19	101.25	103.99	101.23	103.79	91.020	20,921,700
2022-10-18	101.54	102.35	99.230	100.80	88.398	14,065,400
2022-10-17	101.07	101.97	100.50	100.62	88.240	14,283,200
2022-10-14	101.12	102.24	99.040	99.190	86.986	15,222,000
2022-10-13	97.550	102.45	97.400	101.87	89.336	22,019,100
2022-10-12	97.500	98.910	97.230	98.430	86.320	12,635,800
2022-10-11	97.220	99.760	96.750	98.000	85.942	17,804,100
2022-10-10	101.49	102.03	98.720	98.840	86.679	16,786,100
2022-10-07	102.19	103.32	100.18	101.03	88.600	24,507,600
2022-10-06	98.470	102.18	98.330	102.06	89.503	29,124,700
2022-10-05	95.750	99.990	95.660	99.120	86.925	34,857,700
2022-10-04	93.240	95.360	92.710	95.270	83.548	22,133,700
2022-10-03	90.040	92.360	89.720	91.920	80.611	23,881,300
2022-09-30	88.170	89.040	87.310	87.310	76.568	21,357,600
2022-09-29	88.180	89.360	87.130	88.680	77.769	17,896,000
2022-09-28	86.120	89.300	85.920	88.860	77.927	19,543,300
2022-09-27	85.610	86.960	84.810	85.740	75.191	17,307,300

← NewerPage 17 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.