ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	156.60	158.57	156.06	156.89	155.88	15,822,800
2026-07-22	153.86	154.80	152.95	154.45	153.46	13,788,700
2026-07-21	149.01	151.76	148.48	151.71	150.73	13,145,300
2026-07-20	146.50	149.09	146.23	148.36	147.41	12,149,200
2026-07-17	149.03	150.00	147.17	147.36	146.41	19,031,400
2026-07-16	145.28	146.87	144.55	145.95	145.01	13,518,000
2026-07-15	145.09	145.09	142.03	144.51	143.58	13,444,500
2026-07-14	145.51	146.00	143.89	145.09	144.16	16,096,400
2026-07-13	140.92	145.23	140.49	144.51	143.58	18,724,300
2026-07-10	137.90	138.97	137.14	138.88	137.99	9,753,500
2026-07-09	139.66	140.05	137.12	137.46	136.58	14,110,200
2026-07-08	143.44	143.99	139.81	141.13	140.22	18,291,400
2026-07-07	138.56	141.74	138.13	141.69	140.78	14,667,800
2026-07-06	136.55	137.37	136.01	136.44	135.56	13,915,100
2026-07-02	137.15	139.14	136.33	137.09	136.21	13,703,300
2026-07-01	136.53	137.49	135.63	136.28	135.40	12,433,400
2026-06-30	136.48	137.30	135.33	136.72	135.84	28,784,000
2026-06-29	136.58	137.39	135.39	136.06	135.18	11,972,700
2026-06-26	136.97	137.58	135.92	136.54	135.66	22,684,200
2026-06-25	135.64	138.07	134.95	137.55	136.67	13,288,800
2026-06-24	137.12	137.64	135.59	136.90	136.02	16,212,900
2026-06-23	139.46	140.39	138.50	139.73	138.83	13,699,400
2026-06-22	138.54	139.00	137.02	138.47	137.58	15,783,300
2026-06-18	138.32	138.46	135.85	137.81	136.92	48,063,400
2026-06-17	141.22	142.34	140.32	140.74	139.83	16,663,200
2026-06-16	140.19	142.15	139.98	141.86	140.95	18,925,400
2026-06-15	139.74	141.98	137.72	140.92	140.01	23,631,400
2026-06-12	145.63	148.91	145.15	147.01	146.06	17,713,100
2026-06-11	152.30	152.49	146.42	146.60	145.66	17,285,800
2026-06-10	151.23	152.49	149.56	150.62	149.65	14,596,500
2026-06-09	150.91	151.13	147.78	148.91	147.95	18,163,500
2026-06-08	151.16	153.81	150.90	151.75	150.77	13,870,900
2026-06-05	152.01	152.13	149.30	149.92	148.96	16,584,000
2026-06-04	152.05	153.43	150.94	152.04	151.06	11,799,400
2026-06-03	150.61	154.91	150.02	152.53	151.55	14,373,000
2026-06-02	149.03	150.83	148.50	149.56	148.60	10,462,400
2026-06-01	147.02	149.65	147.00	149.38	148.42	16,732,100
2026-05-29	146.19	146.93	144.71	145.26	144.33	27,959,900
2026-05-28	149.34	150.21	146.87	146.96	146.01	14,012,500
2026-05-27	147.23	148.69	145.75	147.90	146.95	16,241,100
2026-05-26	153.50	154.55	149.47	149.81	148.85	13,057,800
2026-05-22	154.03	155.55	153.17	154.92	153.92	12,948,500
2026-05-21	158.42	159.39	153.46	155.29	154.29	17,061,700
2026-05-20	161.61	163.68	156.27	156.28	155.27	18,509,700
2026-05-19	161.50	163.32	159.64	162.55	161.50	20,715,600
2026-05-18	157.32	161.73	155.23	160.49	159.46	20,065,200
2026-05-15	153.75	158.00	153.00	157.92	156.90	27,882,400
2026-05-14	151.90	153.12	151.26	152.78	150.77	11,331,500
2026-05-13	150.06	151.79	149.68	151.57	149.58	15,772,800
2026-05-12	151.25	151.81	149.77	150.63	148.65	16,443,100
2026-05-11	146.02	149.72	146.00	149.68	147.71	14,849,500
2026-05-08	145.85	146.50	143.92	144.57	142.67	19,550,100
2026-05-07	146.80	147.08	144.19	146.58	144.66	22,509,400
2026-05-06	149.07	150.33	147.09	148.69	146.74	20,527,000
2026-05-05	153.10	155.29	152.41	154.88	152.85	12,494,600
2026-05-04	152.67	154.47	149.52	153.69	151.67	14,238,500
2026-05-01	152.61	155.01	151.13	152.75	150.74	15,458,200
2026-04-30	152.43	155.69	151.34	154.33	152.30	22,885,900
2026-04-29	152.02	154.95	151.01	154.67	152.64	14,669,100
2026-04-28	151.53	152.31	149.83	150.56	148.58	15,173,600

← NewerPage 2 of 79 · 4,728 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.