ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	61.570	61.980	60.850	61.240	51.381	20,198,600
2021-10-11	63.030	63.060	61.500	61.560	51.650	22,121,500
2021-10-08	61.250	62.420	61.250	62.180	52.170	22,186,900
2021-10-07	60.610	61.080	60.140	60.660	50.895	19,513,600
2021-10-06	60.470	61.120	59.750	60.490	50.752	25,284,900
2021-10-05	62.520	62.700	61.020	61.620	51.700	29,641,600
2021-10-04	61.320	62.070	60.950	61.720	51.784	33,946,700
2021-10-01	59.410	60.990	59.410	60.930	51.121	24,407,300
2021-09-30	60.120	60.170	58.810	58.820	49.351	31,289,600
2021-09-29	59.840	60.190	59.050	59.880	50.240	23,422,800
2021-09-28	59.900	60.480	59.510	59.920	50.274	37,619,300
2021-09-27	58.850	59.800	58.820	59.300	49.754	32,972,200
2021-09-24	56.700	57.820	56.680	57.590	48.319	22,328,600
2021-09-23	55.420	57.240	55.280	57.080	47.891	23,069,400
2021-09-22	54.430	55.910	54.370	55.210	46.322	25,690,600
2021-09-21	54.370	54.510	53.250	53.640	45.005	19,696,800
2021-09-20	53.780	54.170	52.960	53.690	45.047	27,555,100
2021-09-17	55.340	56.750	55.100	55.160	46.280	30,000,400
2021-09-16	56.460	56.460	55.500	55.820	46.834	17,907,200
2021-09-15	55.370	56.530	55.310	56.420	47.337	23,240,900
2021-09-14	55.690	55.770	54.410	54.580	45.794	19,940,300
2021-09-13	54.650	55.930	54.620	55.370	46.456	22,052,300
2021-09-10	55.190	55.230	53.950	53.980	45.290	15,123,700
2021-09-09	53.620	55.000	53.300	54.090	45.382	19,110,800
2021-09-08	54.790	55.180	54.010	54.050	45.349	18,756,700
2021-09-07	54.670	55.270	54.470	54.550	45.768	14,354,400
2021-09-03	55.120	55.320	54.600	54.870	46.037	13,840,000
2021-09-02	54.290	55.640	54.270	55.080	46.213	23,293,300
2021-09-01	54.490	54.760	53.600	53.770	45.114	21,644,100
2021-08-31	54.930	55.310	54.460	54.520	45.743	27,104,100
2021-08-30	56.240	56.340	55.120	55.160	46.280	14,086,100
2021-08-27	55.400	56.210	55.400	55.770	46.792	15,822,500
2021-08-26	55.200	55.540	54.630	54.710	45.903	11,842,600
2021-08-25	55.240	55.770	54.870	55.460	46.532	13,270,300
2021-08-24	55.290	55.850	55.010	55.360	46.448	17,915,600
2021-08-23	53.950	55.060	53.950	54.910	46.070	21,632,600
2021-08-20	52.270	53.140	52.110	52.740	44.250	16,918,300
2021-08-19	53.470	53.710	52.100	52.730	44.241	30,923,500
2021-08-18	55.420	55.810	54.310	54.390	45.634	21,890,500
2021-08-17	55.500	56.300	55.000	55.560	46.616	16,243,700
2021-08-16	56.020	56.090	55.270	55.940	46.935	16,959,500
2021-08-13	57.030	57.070	56.300	56.770	47.631	20,063,000
2021-08-12	57.400	57.790	56.870	57.350	48.118	19,225,500
2021-08-11	58.190	58.500	57.720	58.350	48.227	18,278,600
2021-08-10	57.420	58.360	57.300	58.180	48.086	16,340,200
2021-08-09	57.130	57.520	56.830	57.200	47.276	17,828,200
2021-08-06	57.660	58.070	57.530	57.860	47.822	14,888,500
2021-08-05	57.130	57.700	56.830	57.200	47.276	15,180,200
2021-08-04	57.190	57.880	56.810	56.840	46.979	20,868,300
2021-08-03	57.570	58.410	56.930	58.200	48.103	18,208,200
2021-08-02	57.550	59.060	57.400	57.580	47.590	20,873,800
2021-07-30	58.880	58.880	57.320	57.570	47.582	28,652,800
2021-07-29	59.000	59.330	58.560	58.930	48.706	18,607,800
2021-07-28	58.000	58.630	57.620	58.220	48.119	16,855,300
2021-07-27	58.010	58.010	57.210	57.830	47.797	16,861,400
2021-07-26	57.160	58.650	57.000	58.480	48.334	18,387,600
2021-07-23	57.290	57.290	56.470	57.040	47.144	14,088,200
2021-07-22	57.730	57.740	56.660	57.110	47.202	13,493,800
2021-07-21	56.860	58.300	56.830	57.760	47.739	20,908,700
2021-07-20	55.500	56.600	55.030	55.960	46.251	26,756,100

← NewerPage 22 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.