ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	61.150	61.160	60.280	60.650	45.636	10,855,300
2020-02-13	61.060	61.420	60.560	60.930	45.846	16,949,400
2020-02-12	61.340	61.530	60.560	61.270	46.102	17,862,100
2020-02-11	60.580	60.890	60.170	60.530	45.545	14,908,700
2020-02-10	60.480	60.520	59.620	59.960	45.117	20,934,500
2020-02-07	61.410	61.660	61.060	61.470	45.598	15,112,500
2020-02-06	62.930	63.010	61.780	61.880	45.902	16,055,400
2020-02-05	60.750	62.930	60.600	62.730	46.533	32,099,200
2020-02-04	61.450	61.910	59.890	59.970	44.485	31,922,100
2020-02-03	61.380	61.420	60.370	60.730	45.049	27,389,300
2020-01-31	63.200	63.200	61.860	62.120	46.080	34,282,900
2020-01-30	63.780	64.880	63.430	64.790	48.061	18,544,700
2020-01-29	65.030	65.130	63.900	64.110	47.556	14,202,800
2020-01-28	65.110	65.200	64.630	64.650	47.957	19,664,700
2020-01-27	65.420	65.730	64.700	64.740	48.024	21,231,000
2020-01-24	66.540	66.680	66.040	66.320	49.196	18,238,600
2020-01-23	66.710	66.930	66.050	66.770	49.530	19,605,900
2020-01-22	67.560	67.700	67.000	67.190	49.841	17,033,100
2020-01-21	68.380	68.420	67.510	67.580	50.130	17,982,600
2020-01-17	68.750	69.080	68.290	68.560	50.857	18,144,100
2020-01-16	69.300	69.580	68.800	68.820	51.050	13,340,300
2020-01-15	69.200	69.590	68.890	69.090	51.251	11,390,300
2020-01-14	69.380	69.580	68.890	69.200	51.332	16,261,000
2020-01-13	69.200	69.870	69.110	69.800	51.777	9,953,900
2020-01-10	69.930	69.960	69.120	69.140	51.288	11,995,600
2020-01-09	69.140	69.900	68.630	69.760	51.748	14,811,800
2020-01-08	70.110	70.290	69.170	69.230	51.354	15,137,700
2020-01-07	70.500	70.520	69.510	70.290	52.141	17,387,700
2020-01-06	70.320	71.360	70.230	70.870	52.571	20,081,900
2020-01-03	71.340	71.370	70.160	70.330	52.170	17,386,900
2020-01-02	70.240	71.020	70.240	70.900	52.593	12,456,400
2019-12-31	69.020	69.800	69.010	69.780	51.762	13,151,800
2019-12-30	70.090	70.440	69.400	69.480	51.540	12,689,400
2019-12-27	70.200	70.310	69.880	69.890	51.844	10,516,100
2019-12-26	70.190	70.500	70.010	70.130	52.022	8,840,200
2019-12-24	70.350	70.500	69.910	70.020	51.940	3,979,400
2019-12-23	69.860	70.300	69.530	70.290	52.141	14,172,500
2019-12-20	69.860	70.230	69.390	69.940	51.881	35,092,000
2019-12-19	69.990	70.050	69.240	69.390	51.473	13,273,200
2019-12-18	69.630	70.290	69.280	69.870	51.829	13,652,300
2019-12-17	69.980	70.380	69.310	69.680	51.688	14,450,700
2019-12-16	69.700	70.250	69.700	70.000	51.926	15,208,700
2019-12-13	70.480	70.540	69.120	69.230	51.354	12,274,500
2019-12-12	68.960	70.380	68.900	70.340	52.178	17,068,500
2019-12-11	68.740	69.760	68.670	68.960	51.154	13,748,400
2019-12-10	69.660	70.150	68.700	69.060	51.228	14,281,800
2019-12-09	69.080	69.970	69.020	69.660	51.673	12,397,700
2019-12-06	68.760	69.870	68.760	69.510	51.562	13,710,800
2019-12-05	68.890	68.970	68.210	68.410	50.746	13,109,000
2019-12-04	68.250	68.760	68.140	68.650	50.924	11,049,700
2019-12-03	68.000	68.250	67.520	67.880	50.353	12,245,800
2019-12-02	68.500	68.880	68.370	68.420	50.754	11,116,900
2019-11-29	68.330	68.530	68.000	68.130	50.538	7,980,800
2019-11-27	68.760	69.090	68.410	68.700	50.961	8,393,900
2019-11-26	68.920	69.040	68.440	68.740	50.991	15,457,000
2019-11-25	69.370	69.440	68.710	68.910	51.117	10,670,000
2019-11-22	69.710	70.180	69.330	69.370	51.458	12,143,600
2019-11-21	68.020	69.750	67.920	69.670	51.681	14,080,900
2019-11-20	67.670	68.540	67.320	68.030	50.464	16,930,700
2019-11-19	68.400	68.560	67.780	67.820	50.309	12,605,500

← NewerPage 29 of 79 · 4,732 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.