ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	31.410	33.130	31.110	32.970	25.788	38,622,800
2020-10-28	32.100	32.380	31.520	31.570	24.693	42,136,400
2020-10-27	33.150	33.200	32.700	32.820	25.671	27,100,700
2020-10-26	33.610	33.770	32.950	33.350	26.085	30,888,700
2020-10-23	34.970	35.080	33.860	34.160	26.719	27,429,100
2020-10-22	33.180	34.960	33.020	34.860	27.266	31,831,500
2020-10-21	33.510	33.620	33.140	33.160	25.937	28,619,300
2020-10-20	33.660	33.930	33.330	33.700	26.359	23,040,600
2020-10-19	34.100	34.370	33.390	33.420	26.140	23,645,800
2020-10-16	34.370	34.640	33.880	34.100	26.672	22,627,200
2020-10-15	33.700	34.460	33.270	34.450	26.946	23,251,600
2020-10-14	34.060	34.830	34.030	34.150	26.711	17,743,000
2020-10-13	34.730	34.870	34.100	34.220	26.766	20,995,100
2020-10-12	34.540	34.730	34.230	34.630	27.086	17,912,800
2020-10-09	35.680	35.950	34.650	34.740	27.172	29,228,600
2020-10-08	33.880	35.340	33.760	35.260	27.579	34,413,700
2020-10-07	33.640	33.740	33.210	33.500	26.203	23,779,300
2020-10-06	34.120	34.420	33.310	33.390	26.117	26,731,800
2020-10-05	33.320	33.750	33.170	33.740	26.390	22,965,200
2020-10-02	32.250	33.350	32.210	32.980	25.796	32,694,300
2020-10-01	33.790	34.100	32.940	33.130	25.913	36,890,200
2020-09-30	34.640	34.920	34.130	34.330	26.852	22,223,700
2020-09-29	35.000	35.110	33.990	34.280	26.813	20,770,500
2020-09-28	35.140	35.900	35.100	35.310	27.618	23,396,500
2020-09-25	34.000	34.940	33.880	34.640	27.094	23,486,000
2020-09-24	34.400	34.820	33.760	34.320	26.844	26,796,000
2020-09-23	35.650	35.790	34.350	34.390	26.899	31,251,400
2020-09-22	36.460	36.840	35.470	35.530	27.790	27,303,200
2020-09-21	36.430	36.710	35.680	36.430	28.494	35,351,800
2020-09-18	37.530	37.820	36.700	37.190	29.089	46,853,800
2020-09-17	37.350	37.980	36.970	37.800	29.566	24,696,200
2020-09-16	36.460	38.150	36.270	37.810	29.574	30,890,900
2020-09-15	36.800	37.380	36.210	36.270	28.369	23,724,200
2020-09-14	36.910	37.010	36.490	36.660	28.674	26,129,900
2020-09-11	37.130	37.310	36.490	36.900	28.862	26,838,600
2020-09-10	38.270	38.370	36.900	37.000	28.940	34,381,200
2020-09-09	38.350	38.840	37.920	37.950	29.683	25,886,100
2020-09-08	38.250	38.680	37.350	38.180	29.863	38,496,400
2020-09-04	39.460	39.790	38.650	39.080	30.567	24,632,500
2020-09-03	39.200	40.030	38.880	39.110	30.591	28,817,200
2020-09-02	39.230	39.720	38.950	39.190	30.653	26,413,400
2020-09-01	39.750	39.750	39.050	39.430	30.841	22,464,100
2020-08-31	40.640	40.720	39.900	39.940	31.240	25,259,600
2020-08-28	39.840	40.920	39.760	40.690	31.826	33,477,100
2020-08-27	40.000	40.300	39.310	39.740	31.083	32,034,300
2020-08-26	40.640	40.840	40.000	40.010	31.294	26,795,000
2020-08-25	41.660	42.070	40.700	40.880	31.975	31,285,600
2020-08-24	41.280	42.510	41.090	42.220	33.023	18,208,900
2020-08-21	41.300	41.340	40.710	41.010	32.077	25,517,700
2020-08-20	41.690	41.890	41.300	41.320	32.319	15,678,500
2020-08-19	42.350	42.660	41.870	41.960	32.820	14,473,100
2020-08-18	42.590	43.190	42.290	42.430	33.187	13,014,000
2020-08-17	43.170	43.170	42.470	42.640	33.352	15,554,600
2020-08-14	42.600	43.280	42.410	43.200	33.790	13,595,700
2020-08-13	43.500	43.870	42.920	43.010	33.641	17,338,700
2020-08-12	44.460	44.940	43.630	44.090	34.486	22,503,200
2020-08-11	45.500	46.420	44.730	44.970	34.494	28,987,500
2020-08-10	43.990	44.600	43.600	44.510	34.141	24,367,800
2020-08-07	43.230	43.520	42.810	43.440	33.320	18,757,900
2020-08-06	43.400	43.900	43.250	43.640	33.473	14,434,900

← NewerPage 26 of 79 · 4,731 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.