ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	83.560	83.660	82.050	83.160	71.494	20,869,400
2022-04-01	81.990	84.140	81.990	83.120	71.460	18,671,100
2022-03-31	82.870	84.400	82.550	82.590	71.004	27,861,500
2022-03-30	83.060	84.010	82.710	83.780	72.027	22,079,000
2022-03-29	80.810	82.490	79.760	82.370	70.815	27,036,300
2022-03-28	83.170	83.310	82.020	82.810	71.193	21,552,400
2022-03-25	82.920	85.490	82.790	85.200	73.248	22,398,300
2022-03-24	83.460	84.650	82.750	83.380	71.683	19,871,600
2022-03-23	83.340	84.270	83.050	83.130	71.468	27,716,300
2022-03-22	81.630	82.200	80.790	81.840	70.359	23,132,200
2022-03-21	80.120	82.520	79.740	82.200	70.669	33,089,300
2022-03-18	79.060	79.390	78.100	78.670	67.634	41,461,500
2022-03-17	78.180	79.150	77.070	78.980	67.901	34,041,900
2022-03-16	77.810	78.620	76.250	76.930	66.138	37,812,300
2022-03-15	78.820	79.170	76.370	77.220	66.387	47,957,900
2022-03-14	83.060	83.450	80.500	81.880	70.394	37,462,600
2022-03-11	84.070	86.230	83.970	84.920	73.007	35,303,400
2022-03-10	84.010	85.680	82.900	85.360	73.386	44,644,200
2022-03-09	84.030	86.570	81.600	82.790	71.176	65,466,700
2022-03-08	89.050	91.510	85.430	87.780	75.466	72,082,300
2022-03-07	84.920	87.230	83.900	87.120	74.899	55,207,900
2022-03-04	81.050	84.280	80.660	84.090	72.294	42,802,200
2022-03-03	79.860	81.770	79.630	81.040	69.672	30,196,600
2022-03-02	80.600	82.150	79.820	80.530	69.233	44,321,400
2022-03-01	78.770	80.650	78.330	79.170	68.064	40,002,300
2022-02-28	76.510	78.930	76.200	78.420	67.419	32,204,600
2022-02-25	76.690	77.990	76.260	77.840	66.921	28,310,300
2022-02-24	79.000	79.030	74.030	75.800	65.167	46,199,900
2022-02-23	76.460	77.470	76.130	76.770	66.001	25,385,000
2022-02-22	79.670	79.790	75.310	76.460	65.734	35,947,800
2022-02-18	77.160	78.170	76.890	77.360	66.508	23,394,800
2022-02-17	78.480	79.120	77.950	78.230	67.256	23,738,800
2022-02-16	78.790	79.730	78.040	78.350	67.359	21,733,800
2022-02-15	76.900	78.190	76.420	77.990	67.049	25,075,100
2022-02-14	79.580	79.840	77.050	78.980	67.901	34,652,800
2022-02-11	78.620	80.320	78.230	80.210	68.958	42,002,100
2022-02-10	78.720	79.680	77.790	78.240	67.264	28,527,700
2022-02-09	79.580	80.030	78.710	79.000	67.918	40,106,100
2022-02-08	82.270	82.500	79.920	80.260	68.244	34,356,300
2022-02-07	81.140	83.080	80.640	82.390	70.056	34,949,200
2022-02-04	80.870	82.530	80.870	81.410	69.222	32,197,500
2022-02-03	80.090	80.310	79.020	79.680	67.751	28,529,400
2022-02-02	80.060	80.810	79.150	80.620	68.551	30,299,300
2022-02-01	76.450	81.510	76.270	80.830	68.729	61,033,100
2022-01-31	74.970	76.420	74.270	75.960	64.588	36,085,500
2022-01-28	74.970	75.620	73.950	75.280	64.010	30,595,700
2022-01-27	75.460	76.010	73.990	75.120	63.874	29,174,700
2022-01-26	75.430	76.000	73.490	74.170	63.066	35,252,400
2022-01-25	72.590	75.240	71.390	74.930	63.712	39,278,400
2022-01-24	70.880	73.080	69.810	72.790	61.893	41,507,000
2022-01-21	73.180	73.180	71.040	72.170	61.366	35,995,200
2022-01-20	72.500	74.370	72.260	73.270	62.301	26,774,600
2022-01-19	73.750	73.860	72.550	73.110	62.165	26,431,600
2022-01-18	72.820	73.880	72.010	73.080	62.139	32,841,200
2022-01-14	70.650	72.150	70.600	71.870	61.111	23,012,900
2022-01-13	71.120	71.580	70.310	70.630	60.056	21,043,200
2022-01-12	71.140	71.810	70.640	71.140	60.490	23,045,100
2022-01-11	68.890	71.400	68.580	71.350	60.668	32,936,100
2022-01-10	68.970	69.170	67.950	68.470	58.220	22,760,300
2022-01-07	68.520	69.180	67.980	68.880	58.568	23,985,400

← NewerPage 20 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.