ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	55.640	56.200	54.600	55.350	45.747	37,969,100
2021-07-16	59.180	59.260	57.150	57.320	47.375	27,049,500
2021-07-15	59.170	59.700	58.770	58.950	48.723	15,851,100
2021-07-14	61.170	61.730	59.360	59.530	49.202	21,573,600
2021-07-13	61.000	61.510	60.510	60.880	50.318	17,147,300
2021-07-12	60.420	61.500	60.160	61.170	50.557	21,809,400
2021-07-09	60.700	61.450	60.240	61.230	50.607	20,086,000
2021-07-08	59.450	60.710	59.310	60.140	49.706	18,935,900
2021-07-07	61.180	61.810	59.620	60.410	49.929	21,671,400
2021-07-06	62.750	62.760	60.900	61.370	50.723	22,110,800
2021-07-02	63.010	63.320	62.420	63.170	52.210	14,555,300
2021-07-01	64.330	64.420	62.770	63.260	52.285	22,530,300
2021-06-30	62.700	63.230	62.450	63.080	52.136	17,875,500
2021-06-29	63.210	63.770	62.590	62.620	51.756	19,579,300
2021-06-28	64.560	64.560	62.750	63.010	52.078	20,570,000
2021-06-25	64.610	64.930	64.360	64.660	53.442	18,438,300
2021-06-24	64.150	64.560	63.810	64.520	53.326	19,568,400
2021-06-23	64.050	64.700	63.580	64.260	53.111	20,701,600
2021-06-22	62.850	64.010	62.230	63.790	52.723	25,140,400
2021-06-21	60.930	62.700	60.900	62.590	51.731	33,145,400
2021-06-18	61.000	61.550	60.240	60.400	49.921	39,590,700
2021-06-17	63.860	64.460	61.270	61.990	51.235	28,491,800
2021-06-16	64.320	64.800	63.560	64.100	52.979	24,803,200
2021-06-15	62.480	64.400	62.350	64.330	53.169	30,717,100
2021-06-14	62.300	62.780	61.570	62.070	51.301	16,997,200
2021-06-11	63.010	63.190	62.140	62.170	51.384	17,631,700
2021-06-10	63.610	63.980	62.250	62.750	51.863	27,488,700
2021-06-09	62.670	63.420	62.190	62.650	51.781	29,133,000
2021-06-08	61.500	62.480	60.670	62.130	51.351	28,953,400
2021-06-07	61.330	61.730	61.020	61.050	50.458	15,477,900
2021-06-04	61.460	61.700	60.780	61.450	50.789	20,427,800
2021-06-03	60.550	61.410	60.350	61.180	50.566	20,272,800
2021-06-02	60.750	61.310	60.170	60.940	50.367	22,978,300
2021-06-01	59.450	60.700	59.450	60.460	49.971	28,474,200
2021-05-28	58.730	58.800	58.110	58.370	48.243	19,246,800
2021-05-27	59.230	59.700	58.020	58.560	48.400	33,556,000
2021-05-26	58.250	59.120	57.900	58.940	48.714	21,698,700
2021-05-25	59.500	59.540	58.120	58.260	48.152	25,616,100
2021-05-24	59.080	59.800	58.690	59.610	49.268	18,400,300
2021-05-21	59.420	59.830	58.850	58.920	48.698	20,792,700
2021-05-20	58.950	59.150	58.240	58.840	48.632	20,692,500
2021-05-19	59.100	59.860	58.420	58.980	48.747	28,889,800
2021-05-18	62.000	62.300	60.400	60.430	49.946	25,170,800
2021-05-17	60.540	62.250	60.430	62.190	51.400	25,282,500
2021-05-14	59.930	60.880	59.930	60.770	50.227	20,735,400
2021-05-13	59.000	60.450	58.750	59.300	49.012	24,268,200
2021-05-12	60.010	61.680	59.750	60.040	49.623	34,426,500
2021-05-11	61.630	62.390	60.390	60.590	49.359	34,563,800
2021-05-10	63.240	64.020	62.530	62.580	50.980	31,956,600
2021-05-07	61.070	62.470	60.850	62.430	50.858	33,610,600
2021-05-06	60.860	61.640	60.030	61.550	50.141	26,836,800
2021-05-05	59.770	61.050	59.400	60.970	49.669	31,526,200
2021-05-04	59.000	59.500	58.510	59.190	48.219	23,522,200
2021-05-03	57.980	58.990	57.740	58.820	47.917	20,509,600
2021-04-30	58.330	58.890	57.160	57.240	46.630	30,518,400
2021-04-29	58.920	59.480	58.150	58.940	48.015	27,318,400
2021-04-28	56.910	58.460	56.790	58.110	47.339	24,729,800
2021-04-27	56.010	56.630	55.810	56.410	45.954	19,278,600
2021-04-26	55.470	56.290	55.440	55.680	45.359	16,083,800
2021-04-23	55.270	55.940	55.180	55.570	45.270	15,337,900

← NewerPage 23 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.