ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	47.260	47.860	45.850	45.870	36.744	23,976,800
2021-01-25	46.900	47.050	46.160	46.900	37.569	26,395,800
2021-01-22	47.010	47.640	46.640	47.430	37.993	23,264,800
2021-01-21	49.330	49.390	47.680	48.110	38.538	29,044,500
2021-01-20	49.110	49.740	48.990	49.530	39.675	22,342,400
2021-01-19	48.450	49.440	48.350	48.840	39.123	24,932,600
2021-01-15	48.910	49.080	47.290	47.890	38.362	42,411,300
2021-01-14	48.500	51.080	48.500	50.310	40.300	35,474,800
2021-01-13	48.530	48.710	47.690	48.420	38.786	29,000,300
2021-01-12	47.460	48.170	46.910	47.880	38.354	36,915,100
2021-01-11	45.040	47.140	44.750	46.840	37.521	38,246,200
2021-01-08	45.200	45.820	44.950	45.460	36.415	28,628,200
2021-01-07	45.000	45.570	44.530	44.960	36.015	29,528,100
2021-01-06	44.410	45.100	43.700	44.610	35.734	36,484,800
2021-01-05	41.840	44.800	41.830	43.500	34.845	44,035,100
2021-01-04	41.450	42.250	41.000	41.500	33.243	27,764,700
2020-12-31	41.470	41.680	40.970	41.220	33.019	22,786,500
2020-12-30	41.330	42.420	41.270	41.600	33.323	23,807,300
2020-12-29	42.040	42.120	41.200	41.270	33.059	20,287,700
2020-12-28	41.690	42.550	41.520	41.740	33.435	23,877,500
2020-12-24	41.650	41.850	41.380	41.600	33.323	8,039,000
2020-12-23	41.510	42.390	41.460	41.770	33.459	19,085,900
2020-12-22	41.580	41.900	41.230	41.240	33.035	21,792,900
2020-12-21	41.110	42.080	40.530	41.950	33.603	27,869,500
2020-12-18	43.270	43.780	42.420	42.730	34.228	46,596,800
2020-12-17	44.000	44.040	43.400	43.480	34.829	21,204,600
2020-12-16	43.750	44.110	42.960	43.700	35.005	34,273,000
2020-12-15	42.440	43.220	42.060	43.040	34.477	27,138,400
2020-12-14	44.340	44.460	42.180	42.220	33.820	30,595,000
2020-12-11	43.700	43.930	43.210	43.800	35.085	25,478,800
2020-12-10	43.200	44.470	42.760	44.010	35.254	38,058,700
2020-12-09	42.710	43.730	42.380	42.800	34.284	37,824,800
2020-12-08	40.530	42.590	40.440	42.240	33.836	32,573,800
2020-12-07	41.420	41.540	40.670	40.900	32.762	24,899,400
2020-12-04	40.770	41.760	40.650	41.680	33.387	28,723,600
2020-12-03	40.070	40.640	39.730	40.210	32.210	27,038,900
2020-12-02	38.390	40.420	38.340	39.940	31.993	29,369,500
2020-12-01	38.960	39.650	38.470	38.500	30.840	32,472,900
2020-11-30	39.800	39.880	37.970	38.130	30.544	45,614,300
2020-11-27	40.700	40.940	39.870	40.190	32.194	14,971,900
2020-11-25	41.670	41.710	40.650	40.810	32.690	28,178,200
2020-11-24	40.510	42.080	40.220	41.980	33.628	46,979,300
2020-11-23	37.500	39.430	37.280	39.360	31.529	29,367,600
2020-11-20	37.350	37.410	36.780	36.940	29.590	18,351,000
2020-11-19	36.860	37.500	36.560	37.400	29.959	26,954,400
2020-11-18	39.020	39.130	37.200	37.210	29.807	31,068,000
2020-11-17	37.810	38.710	37.380	38.670	30.976	26,521,100
2020-11-16	37.590	38.170	37.100	38.160	30.568	38,596,800
2020-11-13	35.400	36.250	35.380	36.080	28.901	29,241,500
2020-11-12	35.860	36.290	34.870	35.230	28.221	30,933,700
2020-11-11	37.090	37.120	36.190	36.480	29.222	34,124,500
2020-11-10	37.050	37.430	35.980	36.860	29.526	49,055,400
2020-11-09	36.420	38.010	36.060	36.930	28.885	76,879,400
2020-11-06	33.100	33.660	32.620	32.780	25.639	33,985,600
2020-11-05	33.370	33.920	33.140	33.170	25.944	30,824,100
2020-11-04	33.270	34.140	32.530	33.230	25.991	35,410,100
2020-11-03	34.490	34.490	33.130	33.410	26.132	36,773,000
2020-11-02	33.140	34.460	32.570	33.990	26.586	40,130,300
2020-10-30	32.410	33.140	32.010	32.620	25.514	47,885,700
2020-10-29	31.410	33.130	31.110	32.970	25.788	38,622,800

← NewerPage 25 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.