ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	44.150	44.310	43.530	43.850	33.634	17,175,100
2020-08-04	42.340	43.600	42.240	43.470	33.343	17,724,000
2020-08-03	42.050	42.500	41.470	42.250	32.407	23,033,600
2020-07-31	41.160	42.170	40.910	42.080	32.277	32,116,200
2020-07-30	43.130	43.180	41.830	41.870	32.116	29,901,100
2020-07-29	43.710	44.090	43.340	44.030	33.772	14,143,200
2020-07-28	43.910	44.250	43.460	43.550	33.404	19,190,500
2020-07-27	43.230	44.090	42.970	44.070	33.803	18,547,900
2020-07-24	43.880	44.420	43.190	43.430	33.312	16,415,300
2020-07-23	43.400	43.820	43.020	43.700	33.519	17,934,400
2020-07-22	44.150	44.150	43.370	43.610	33.450	21,345,400
2020-07-21	43.150	45.190	43.110	44.650	34.248	28,821,800
2020-07-20	43.210	43.510	42.480	42.500	32.599	18,553,900
2020-07-17	44.330	44.690	43.390	43.520	33.381	17,958,900
2020-07-16	44.310	44.810	43.790	44.280	33.964	14,673,700
2020-07-15	45.030	45.090	44.210	44.630	34.233	17,332,400
2020-07-14	42.530	44.190	42.260	44.070	33.803	21,444,100
2020-07-13	42.980	43.290	42.230	42.660	32.722	20,028,300
2020-07-10	41.120	42.710	41.100	42.650	32.714	18,951,000
2020-07-09	42.900	43.100	41.290	41.360	31.725	25,882,000
2020-07-08	43.150	43.930	42.840	43.140	33.090	18,291,400
2020-07-07	43.900	44.000	43.110	43.240	33.167	17,407,600
2020-07-06	44.670	45.080	43.840	44.390	34.049	22,692,000
2020-07-02	44.620	45.190	43.930	44.080	33.811	18,216,600
2020-07-01	44.490	45.380	43.670	43.710	33.527	17,290,100
2020-06-30	43.430	44.970	43.160	44.720	34.302	22,153,600
2020-06-29	43.810	44.580	43.540	44.320	33.995	17,052,100
2020-06-26	44.880	44.940	43.500	43.620	33.458	31,518,600
2020-06-25	44.050	45.240	43.690	45.170	34.647	19,353,600
2020-06-24	45.910	45.960	44.250	44.500	34.133	27,626,900
2020-06-23	46.900	47.220	46.500	46.700	35.820	18,916,600
2020-06-22	45.690	46.440	45.400	46.420	35.606	17,565,400
2020-06-19	48.220	48.260	45.980	45.980	35.268	48,899,900
2020-06-18	46.110	47.330	45.770	46.920	35.989	21,478,700
2020-06-17	48.000	48.130	46.600	46.630	35.767	19,279,400
2020-06-16	49.570	49.750	47.240	48.200	36.971	26,203,400
2020-06-15	45.350	47.760	44.750	47.140	36.158	27,929,300
2020-06-12	48.040	48.620	45.910	47.170	36.181	30,978,100
2020-06-11	47.530	48.840	46.100	46.180	35.422	39,183,000
2020-06-10	53.500	53.500	50.600	50.650	38.850	31,156,800
2020-06-09	52.880	53.970	52.450	53.520	41.052	27,276,900
2020-06-08	54.720	55.360	53.460	54.740	41.987	33,579,400
2020-06-05	51.650	53.450	51.600	53.080	40.714	41,328,900
2020-06-04	48.880	49.150	48.160	49.100	37.661	18,731,400
2020-06-03	48.000	49.400	47.950	49.240	37.769	23,418,000
2020-06-02	46.860	47.450	46.750	47.310	36.288	22,319,000
2020-06-01	45.320	46.450	44.800	46.280	35.498	19,031,000
2020-05-29	44.820	45.690	44.370	45.470	34.877	25,874,700
2020-05-28	46.430	46.460	44.930	45.040	34.547	19,698,000
2020-05-27	46.660	47.140	45.410	46.240	35.468	20,788,300
2020-05-26	45.740	46.300	45.470	45.910	35.215	20,356,500
2020-05-22	44.050	44.670	43.450	44.600	34.210	15,406,400
2020-05-21	45.440	45.790	44.390	44.560	34.179	19,130,700
2020-05-20	44.620	45.580	44.570	45.370	34.800	19,352,400
2020-05-19	45.550	46.630	43.930	43.940	33.703	21,771,600
2020-05-18	44.400	45.580	44.060	45.340	34.777	32,026,100
2020-05-15	42.380	43.010	41.850	42.000	32.215	22,445,600
2020-05-14	41.070	42.550	40.200	42.300	32.446	24,856,500
2020-05-13	43.740	43.870	41.600	41.930	32.162	30,827,900
2020-05-12	45.420	45.670	44.120	44.120	33.842	25,439,100

← NewerPage 27 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.