ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	84.900	86.220	83.890	83.980	73.647	22,043,400
2022-09-23	87.500	87.500	84.850	85.750	75.200	27,738,800
2022-09-22	92.200	92.660	90.520	90.570	79.427	16,139,400
2022-09-21	93.570	93.880	90.870	90.950	79.760	17,332,400
2022-09-20	92.730	92.930	91.640	92.440	81.067	14,712,500
2022-09-19	91.010	93.490	91.000	93.200	81.733	15,342,100
2022-09-16	95.070	95.340	92.000	93.210	81.742	37,874,700
2022-09-15	96.220	96.540	94.050	94.830	83.162	21,092,300
2022-09-14	96.190	98.560	96.150	97.670	85.653	22,655,700
2022-09-13	96.610	97.780	94.910	95.330	83.601	18,229,100
2022-09-12	97.650	99.190	96.880	97.610	85.600	16,118,900
2022-09-09	96.520	97.000	95.320	96.500	84.627	17,158,000
2022-09-08	94.660	95.420	93.720	94.910	83.233	18,759,200
2022-09-07	93.190	94.590	92.300	94.140	82.557	16,274,700
2022-09-06	96.160	96.590	94.510	94.950	83.268	19,201,500
2022-09-02	96.350	96.790	95.110	95.590	83.829	18,206,800
2022-09-01	94.420	95.070	92.290	93.870	82.321	16,423,000
2022-08-31	94.030	96.840	93.590	95.590	83.829	18,340,900
2022-08-30	98.360	98.620	95.820	96.310	84.460	17,086,800
2022-08-29	98.180	101.56	98.140	100.12	87.802	23,059,200
2022-08-26	98.770	99.910	97.420	97.870	85.828	15,531,400
2022-08-25	98.920	99.860	98.100	99.090	86.898	15,305,700
2022-08-24	98.010	98.970	97.360	98.580	86.451	17,050,300
2022-08-23	95.550	98.410	95.450	98.000	85.942	23,764,700
2022-08-22	93.420	94.490	91.860	94.010	82.443	16,019,900
2022-08-19	94.160	95.200	93.800	94.080	82.505	16,128,600
2022-08-18	93.150	95.310	93.090	94.380	82.768	17,770,400
2022-08-17	91.270	93.210	90.920	92.200	80.856	13,678,000
2022-08-16	92.030	92.890	91.290	91.460	80.207	14,038,200
2022-08-15	90.530	92.730	89.660	92.320	80.961	20,755,200
2022-08-12	92.480	94.020	92.110	94.000	82.435	15,058,200
2022-08-11	91.840	94.300	91.440	93.190	81.724	18,797,900
2022-08-10	90.680	91.790	89.190	91.450	79.427	18,302,000
2022-08-09	90.050	91.610	89.950	90.590	78.680	19,083,400
2022-08-08	88.610	89.600	88.220	88.950	77.255	14,458,500
2022-08-05	86.360	89.690	86.280	88.450	76.821	17,408,000
2022-08-04	90.310	90.340	86.430	87.190	75.727	31,821,500
2022-08-03	94.420	94.420	90.790	91.020	79.053	23,580,800
2022-08-02	94.690	95.200	93.820	94.070	81.702	16,722,500
2022-08-01	94.790	95.350	93.230	94.480	82.058	20,793,200
2022-07-29	94.450	97.520	94.100	96.930	84.186	29,825,800
2022-07-28	92.180	93.250	91.010	92.640	80.460	20,353,100
2022-07-27	90.280	92.000	89.400	91.570	79.531	18,047,000
2022-07-26	91.130	91.280	89.000	89.630	77.846	15,141,200
2022-07-25	88.160	90.130	87.420	89.980	78.150	17,536,400
2022-07-22	87.550	88.470	86.630	87.080	75.631	15,479,500
2022-07-21	86.930	87.800	85.210	87.750	76.213	21,375,700
2022-07-20	87.580	89.650	87.250	89.240	77.507	16,584,400
2022-07-19	86.420	88.520	86.250	88.270	76.665	18,248,900
2022-07-18	86.580	87.940	85.750	86.100	74.780	19,395,800
2022-07-15	84.800	84.880	82.900	84.540	73.425	17,243,700
2022-07-14	81.850	83.310	80.690	83.140	72.209	26,343,000
2022-07-13	83.380	86.310	83.300	84.840	73.686	19,928,600
2022-07-12	83.780	85.050	82.860	84.500	73.390	21,013,000
2022-07-11	85.170	86.120	84.360	85.640	74.380	15,603,800
2022-07-08	86.950	87.300	84.930	86.080	74.763	17,673,800
2022-07-07	85.380	86.760	85.300	85.940	74.641	23,817,400
2022-07-06	83.760	85.230	81.010	83.280	72.331	33,375,700
2022-07-05	86.340	86.700	83.010	84.810	73.660	34,591,100
2022-07-01	86.740	87.880	84.710	87.550	76.039	26,327,900

← NewerPage 18 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.