ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	68.000	68.480	67.070	68.320	58.092	30,668,500
2022-01-05	66.500	67.610	66.480	66.750	56.757	34,033,300
2022-01-04	64.130	66.190	64.100	65.930	56.060	38,584,000
2022-01-03	61.240	63.600	61.210	63.540	54.028	24,282,400
2021-12-31	60.740	61.470	60.700	61.190	52.029	14,072,000
2021-12-30	61.220	61.600	60.770	60.790	51.689	11,940,300
2021-12-29	61.480	61.600	60.920	61.150	51.995	12,733,600
2021-12-28	61.910	62.310	61.400	61.690	52.455	12,781,000
2021-12-27	60.930	61.950	60.420	61.890	52.625	12,593,700
2021-12-23	61.170	61.840	61.000	61.020	51.885	13,543,300
2021-12-22	60.340	61.370	59.970	60.990	51.859	14,058,300
2021-12-21	59.750	60.680	59.720	60.500	51.443	19,798,900
2021-12-20	58.790	59.250	57.960	59.160	50.303	21,819,300
2021-12-17	60.950	61.280	59.690	60.030	51.043	44,338,100
2021-12-16	61.440	62.450	61.300	61.370	52.182	21,187,800
2021-12-15	61.190	61.500	60.010	61.270	52.097	19,961,900
2021-12-14	61.260	62.470	61.220	61.540	52.327	22,551,100
2021-12-13	62.470	62.720	61.350	61.630	52.404	17,793,700
2021-12-10	63.270	63.350	62.230	63.010	53.577	17,942,400
2021-12-09	62.050	62.770	61.810	62.610	53.237	16,910,300
2021-12-08	62.610	63.190	62.340	62.450	53.101	18,214,400
2021-12-07	62.340	63.030	62.100	62.270	52.948	19,800,400
2021-12-06	61.720	62.160	61.420	61.580	52.361	19,210,500
2021-12-03	61.920	62.230	60.350	60.890	51.774	22,014,700
2021-12-02	59.740	61.580	59.140	61.280	52.106	29,216,000
2021-12-01	60.900	62.030	59.750	59.790	50.839	30,630,600
2021-11-30	60.460	61.190	59.660	59.840	50.882	34,979,800
2021-11-29	62.570	63.140	61.290	61.590	52.370	18,946,400
2021-11-26	60.520	61.420	59.540	61.250	52.080	24,979,600
2021-11-24	62.580	63.850	62.580	63.480	53.977	15,869,700
2021-11-23	62.190	63.380	61.920	63.130	53.679	21,185,900
2021-11-22	60.320	62.540	60.320	61.510	52.302	21,994,400
2021-11-19	61.890	62.030	60.410	60.670	51.587	32,035,500
2021-11-18	64.160	64.530	63.110	63.610	54.087	16,948,200
2021-11-17	64.380	65.240	64.180	64.310	54.682	15,497,000
2021-11-16	64.340	65.370	64.340	65.020	55.286	17,028,700
2021-11-15	63.760	64.770	63.220	64.370	54.733	18,849,200
2021-11-12	63.960	64.370	63.580	63.820	54.266	18,158,900
2021-11-11	64.190	64.830	64.020	64.310	54.682	13,319,300
2021-11-10	65.320	65.650	63.770	64.190	54.580	20,177,200
2021-11-09	65.770	66.370	65.310	66.360	55.677	18,781,300
2021-11-08	65.550	66.380	65.380	65.720	55.140	17,696,000
2021-11-05	65.050	65.330	64.560	65.020	54.553	18,565,100
2021-11-04	64.680	64.890	63.830	64.410	54.041	17,720,100
2021-11-03	64.040	64.450	63.660	63.930	53.638	17,372,800
2021-11-02	65.030	65.450	64.660	64.820	54.385	16,300,000
2021-11-01	65.070	66.080	65.020	65.630	55.065	19,656,400
2021-10-29	65.050	65.360	64.330	64.470	54.091	23,966,300
2021-10-28	63.820	64.470	63.630	64.310	53.957	16,626,400
2021-10-27	65.160	65.250	63.980	64.130	53.806	21,764,500
2021-10-26	64.490	65.940	64.360	65.840	55.241	25,585,100
2021-10-25	63.720	64.420	63.580	64.350	53.991	17,939,800
2021-10-22	62.770	63.220	62.350	63.120	52.959	14,266,800
2021-10-21	63.470	63.640	62.350	62.690	52.598	16,564,600
2021-10-20	62.890	63.870	62.720	63.850	53.571	14,305,200
2021-10-19	62.870	63.610	62.670	63.500	53.278	18,933,200
2021-10-18	63.090	63.140	62.270	62.560	52.489	18,282,800
2021-10-15	62.730	63.070	62.440	62.590	52.514	16,092,600
2021-10-14	61.710	62.220	61.170	62.000	52.019	18,594,500
2021-10-13	60.780	61.390	60.210	61.070	51.239	14,991,700

← NewerPage 21 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.