ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	55.990	55.990	55.020	55.270	45.025	21,600,100
2021-04-21	54.500	56.130	54.300	56.000	45.620	16,625,600
2021-04-20	56.470	56.470	54.780	55.290	45.041	21,782,100
2021-04-19	56.750	57.140	55.960	56.480	46.011	21,123,300
2021-04-16	57.360	57.680	56.440	56.660	46.157	22,752,000
2021-04-15	57.420	57.420	56.780	56.980	46.418	23,250,300
2021-04-14	56.410	58.010	56.250	57.320	46.695	28,051,100
2021-04-13	55.300	55.980	55.090	55.710	45.384	19,370,600
2021-04-12	56.760	56.790	55.310	55.500	45.213	20,238,800
2021-04-09	56.000	56.440	55.530	55.870	45.514	20,020,700
2021-04-08	55.930	56.080	55.320	56.000	45.620	21,999,300
2021-04-07	56.390	56.770	56.240	56.590	46.100	22,385,000
2021-04-06	56.840	57.540	56.260	56.340	45.897	18,926,300
2021-04-05	57.300	57.320	56.140	56.500	46.027	23,264,800
2021-04-01	56.320	57.450	56.140	57.390	46.752	23,194,500
2021-03-31	56.350	56.630	55.800	55.830	45.481	23,686,500
2021-03-30	56.860	57.360	56.490	56.690	46.182	20,303,400
2021-03-29	57.340	57.820	56.740	57.400	46.760	21,144,400
2021-03-26	57.300	57.780	56.520	57.710	47.013	34,226,500
2021-03-25	55.210	56.500	54.500	56.180	45.766	31,495,900
2021-03-24	56.080	57.280	56.080	56.340	45.897	29,781,800
2021-03-23	54.940	56.290	54.450	55.220	44.984	33,493,300
2021-03-22	56.500	56.860	55.900	55.910	45.547	29,315,100
2021-03-19	56.710	57.470	55.810	56.490	46.019	84,439,400
2021-03-18	58.810	58.970	56.520	56.810	46.280	38,622,800
2021-03-17	58.690	59.730	58.620	59.370	48.365	25,575,500
2021-03-16	59.540	59.660	58.440	59.110	48.153	30,624,800
2021-03-15	61.490	61.860	59.870	60.390	49.196	31,243,600
2021-03-12	61.550	62.370	61.500	61.970	50.483	20,422,700
2021-03-11	61.780	62.550	61.260	61.310	49.946	24,802,600
2021-03-10	60.520	61.920	60.030	61.770	50.320	31,579,100
2021-03-09	60.610	61.390	59.470	59.930	48.821	35,645,900
2021-03-08	61.580	61.610	59.820	60.870	49.587	38,154,600
2021-03-05	59.830	61.050	59.110	60.930	49.636	51,429,800
2021-03-04	57.120	59.470	57.100	58.710	47.827	52,137,500
2021-03-03	56.420	57.960	55.880	56.520	46.043	35,358,900
2021-03-02	56.650	56.960	56.020	56.070	45.677	30,302,600
2021-03-01	56.470	57.610	56.130	56.400	45.946	36,998,300
2021-02-26	54.410	55.060	53.120	54.370	44.292	35,291,000
2021-02-25	56.980	57.250	55.350	55.760	45.424	29,670,900
2021-02-24	55.190	57.000	54.870	56.700	46.190	28,728,600
2021-02-23	54.980	55.260	53.740	55.050	44.846	33,527,900
2021-02-22	52.590	54.810	52.590	54.300	44.235	36,435,100
2021-02-19	52.110	52.560	51.920	52.370	42.663	22,607,200
2021-02-18	52.810	52.940	51.860	52.020	42.378	20,627,600
2021-02-17	52.350	53.270	51.800	52.850	43.054	25,509,700
2021-02-16	51.960	52.530	51.620	52.040	42.394	28,060,100
2021-02-12	49.430	50.710	49.410	50.520	41.156	19,756,700
2021-02-11	50.890	50.930	48.780	49.840	40.602	26,972,200
2021-02-10	50.630	51.420	50.390	51.120	41.644	25,723,800
2021-02-09	50.670	50.960	49.770	50.630	41.245	28,977,000
2021-02-08	50.920	52.360	50.710	52.100	41.734	36,998,700
2021-02-05	49.180	50.120	49.040	49.950	40.012	34,980,100
2021-02-04	47.880	48.380	47.250	48.330	38.714	25,280,300
2021-02-03	45.630	47.670	45.420	47.420	37.985	28,459,300
2021-02-02	45.810	46.990	45.280	45.630	36.551	31,940,400
2021-02-01	45.580	45.580	44.290	44.920	35.983	24,412,400
2021-01-29	45.550	46.040	44.510	44.840	35.918	38,961,100
2021-01-28	45.940	46.590	45.690	46.060	36.896	24,967,200
2021-01-27	45.000	46.660	44.530	45.350	36.327	32,410,300

← NewerPage 24 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.