ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	46.110	46.200	45.510	45.740	34.417	22,258,000
2020-05-08	45.310	46.220	44.980	46.180	34.748	19,977,400
2020-05-07	44.960	45.270	43.970	44.240	33.288	22,160,300
2020-05-06	44.930	45.270	43.900	43.990	33.100	22,659,000
2020-05-05	46.260	47.150	44.660	44.830	33.732	29,276,200
2020-05-04	42.510	44.940	42.220	44.880	33.770	27,465,600
2020-05-01	45.630	46.390	43.000	43.140	32.460	35,399,300
2020-04-30	47.680	47.680	45.770	46.470	34.966	37,076,300
2020-04-29	46.260	47.600	46.160	47.460	35.711	29,502,500
2020-04-28	44.370	45.390	44.110	44.970	33.837	26,545,100
2020-04-27	43.590	44.320	42.230	43.940	33.062	28,274,400
2020-04-24	44.400	44.890	43.130	43.730	32.904	28,653,800
2020-04-23	43.130	44.660	42.810	43.450	32.694	35,271,000
2020-04-22	42.600	42.930	41.860	42.130	31.700	27,074,200
2020-04-21	40.400	42.130	39.630	40.960	30.820	44,381,600
2020-04-20	40.750	42.740	40.540	41.180	30.986	39,260,800
2020-04-17	39.880	43.320	39.870	43.220	32.521	40,829,100
2020-04-16	40.480	40.480	38.930	39.150	29.458	30,934,000
2020-04-15	41.000	41.060	39.380	40.480	30.459	33,125,000
2020-04-14	43.000	43.750	41.910	42.430	31.926	30,769,000
2020-04-13	44.450	44.690	41.970	42.760	32.175	29,651,900
2020-04-09	45.460	46.710	41.740	43.130	32.453	60,107,300
2020-04-08	41.950	44.040	41.470	43.850	32.995	33,355,600
2020-04-07	42.900	43.320	41.160	41.240	31.031	48,921,800
2020-04-06	39.880	40.830	39.230	40.470	30.451	41,301,900
2020-04-03	41.450	42.180	38.520	39.210	29.503	48,425,700
2020-04-02	38.740	41.960	37.900	40.400	30.399	62,000,200
2020-04-01	36.860	38.700	36.340	37.530	28.239	36,045,900
2020-03-31	38.340	39.450	37.370	37.970	28.570	41,491,600
2020-03-30	36.230	38.150	35.860	37.500	28.217	45,835,000
2020-03-27	37.130	37.680	36.200	36.950	27.803	51,558,600
2020-03-26	37.500	39.560	36.720	38.820	29.210	46,722,000
2020-03-25	36.510	38.590	35.180	37.290	28.059	56,607,700
2020-03-24	34.420	36.170	33.330	35.440	26.667	61,835,600
2020-03-23	32.530	32.700	30.110	31.450	23.664	56,952,500
2020-03-20	34.840	35.180	31.560	32.740	24.635	76,534,600
2020-03-19	33.730	34.900	32.350	34.430	25.907	49,412,400
2020-03-18	34.550	36.710	31.230	33.120	24.921	54,036,400
2020-03-17	35.210	37.380	34.200	36.810	27.697	41,204,400
2020-03-16	34.400	37.880	33.250	34.490	25.952	48,924,700
2020-03-13	40.010	40.140	35.000	38.120	28.683	79,891,500
2020-03-12	39.900	40.650	37.000	37.180	27.976	65,725,300
2020-03-11	42.390	43.480	41.750	41.980	31.588	51,986,100
2020-03-10	46.170	46.260	41.450	43.410	32.664	60,445,900
2020-03-09	41.710	44.570	40.800	41.860	31.497	72,896,300
2020-03-06	48.840	49.010	47.200	47.690	35.884	55,640,500
2020-03-05	50.420	50.700	49.040	50.110	37.705	40,788,200
2020-03-04	52.230	52.480	51.120	52.420	39.443	24,079,600
2020-03-03	53.950	54.150	50.980	51.300	38.600	50,580,700
2020-03-02	52.590	53.890	51.130	53.880	40.542	38,127,600
2020-02-28	48.770	51.440	48.010	51.440	38.706	62,446,700
2020-02-27	51.710	52.440	49.800	49.820	37.487	48,141,300
2020-02-26	54.550	54.820	52.930	53.010	39.887	29,801,000
2020-02-25	56.750	56.750	53.970	54.200	40.782	36,414,500
2020-02-24	57.620	57.800	56.360	56.360	42.408	32,096,600
2020-02-21	59.510	59.510	58.790	59.130	44.492	20,315,700
2020-02-20	60.230	60.540	59.720	59.860	45.041	14,817,200
2020-02-19	60.110	60.620	59.830	60.340	45.402	12,804,900
2020-02-18	60.150	60.390	59.450	59.880	45.056	18,948,500
2020-02-14	61.150	61.160	60.280	60.650	45.636	10,855,300

← NewerPage 28 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.