ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	86.140	87.600	84.670	85.640	74.380	39,948,100
2022-06-29	92.980	93.200	87.760	88.120	76.534	25,400,900
2022-06-28	91.120	93.240	90.350	91.500	79.470	33,096,900
2022-06-27	87.810	90.040	87.670	89.030	77.325	25,478,700
2022-06-24	86.950	88.400	85.810	86.900	75.475	26,639,000
2022-06-23	88.660	89.050	83.520	85.210	74.007	35,757,200
2022-06-22	87.540	89.760	87.530	87.860	76.309	29,727,200
2022-06-21	88.580	92.530	88.520	91.480	79.453	35,951,500
2022-06-17	90.960	91.350	85.660	86.120	74.797	64,610,200
2022-06-16	92.410	93.130	90.280	91.390	79.375	35,696,700
2022-06-15	95.990	96.570	93.270	94.890	82.414	29,620,800
2022-06-14	97.410	98.670	95.270	96.100	83.465	31,264,000
2022-06-13	97.520	97.770	93.920	95.850	83.248	33,421,000
2022-06-10	101.94	103.35	99.790	100.46	87.252	30,950,500
2022-06-09	103.42	104.57	102.16	102.33	88.876	26,607,000
2022-06-08	103.49	105.57	102.98	104.59	90.839	31,613,200
2022-06-07	99.700	103.43	99.490	103.37	89.779	37,810,200
2022-06-06	99.180	99.780	98.670	98.840	85.845	20,682,100
2022-06-03	97.900	99.660	97.900	99.090	86.062	21,038,200
2022-06-02	97.290	98.100	96.790	97.670	84.829	19,089,100
2022-06-01	97.020	98.710	96.620	97.840	84.976	25,815,400
2022-05-31	98.560	99.780	95.710	96.000	83.378	44,888,100
2022-05-27	95.950	97.930	95.300	97.590	84.759	25,588,800
2022-05-26	96.600	97.430	96.200	96.640	83.934	24,314,800
2022-05-25	94.580	96.530	94.470	96.300	83.639	29,947,800
2022-05-24	92.820	94.790	92.320	94.400	81.989	24,293,300
2022-05-23	92.660	94.770	92.550	93.890	81.546	27,239,300
2022-05-20	91.930	93.590	90.400	91.860	79.783	28,795,000
2022-05-19	89.000	92.300	89.000	91.140	79.157	24,387,400
2022-05-18	92.510	92.920	89.830	90.650	78.732	25,451,200
2022-05-17	91.730	92.450	91.120	92.110	80.000	23,120,700
2022-05-16	88.980	91.980	88.970	90.950	78.992	26,101,200
2022-05-13	87.360	88.950	86.350	88.860	77.177	25,798,400
2022-05-12	85.950	86.380	83.400	86.300	74.954	29,491,500
2022-05-11	86.430	88.940	86.280	86.790	74.615	33,020,600
2022-05-10	85.640	86.890	83.520	85.020	73.093	34,483,200
2022-05-09	89.440	89.560	84.020	84.460	72.612	45,851,600
2022-05-06	90.980	91.820	89.350	91.690	78.828	29,619,300
2022-05-05	92.040	92.050	88.390	90.310	77.641	41,013,400
2022-05-04	89.500	91.880	88.910	91.700	78.836	46,188,400
2022-05-03	86.260	88.780	86.120	88.190	75.819	33,908,100
2022-05-02	85.010	87.040	84.630	86.410	74.288	36,335,200
2022-04-29	88.140	88.140	84.700	85.250	73.291	34,656,500
2022-04-28	84.880	88.140	84.070	87.200	74.967	33,683,800
2022-04-27	83.390	85.480	82.280	84.640	72.767	32,773,000
2022-04-26	82.730	84.720	82.180	82.290	70.746	28,941,500
2022-04-25	82.370	82.660	79.290	82.260	70.720	37,698,300
2022-04-22	86.660	88.120	85.000	85.130	73.188	23,591,600
2022-04-21	88.950	89.800	86.790	87.030	74.821	29,010,900
2022-04-20	87.970	88.500	87.300	87.960	75.621	20,689,400
2022-04-19	88.010	88.660	87.270	87.760	75.449	20,382,600
2022-04-18	88.500	88.890	87.750	88.550	76.128	19,032,300
2022-04-14	86.670	88.460	86.230	87.830	75.509	24,566,400
2022-04-13	86.610	87.110	85.190	86.810	74.632	19,306,800
2022-04-12	85.710	86.820	85.380	85.600	73.592	22,444,200
2022-04-11	85.780	85.930	83.500	83.850	72.087	21,800,100
2022-04-08	85.170	87.210	85.170	86.840	74.658	24,866,500
2022-04-07	83.830	85.440	82.710	85.050	73.119	26,122,000
2022-04-06	83.420	84.700	82.940	83.650	71.915	24,768,200
2022-04-05	83.500	85.070	82.560	82.730	71.125	21,753,100

← NewerPage 19 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.