ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	149.16	151.18	147.97	148.19	146.24	13,940,800
2026-04-24	149.64	150.30	146.95	148.91	146.95	13,735,900
2026-04-23	149.85	151.23	148.50	150.53	148.55	12,970,400
2026-04-22	149.37	150.68	148.18	149.50	147.54	13,738,700
2026-04-21	147.37	148.81	146.24	148.36	146.41	17,515,900
2026-04-20	147.38	149.37	146.35	147.68	145.74	16,354,400
2026-04-17	144.86	146.80	141.97	146.44	144.52	28,947,400
2026-04-16	149.53	152.78	149.35	151.98	149.98	15,191,000
2026-04-15	148.60	150.23	146.90	149.01	147.05	15,626,500
2026-04-14	150.07	150.11	146.72	149.24	147.28	18,528,200
2026-04-13	154.27	154.62	151.28	152.64	150.64	18,685,600
2026-04-10	154.04	155.12	151.92	152.51	150.51	21,065,000
2026-04-09	156.86	159.23	154.31	155.04	153.00	25,868,400
2026-04-08	153.52	156.35	150.98	156.22	154.17	31,311,200
2026-04-07	164.22	166.24	161.77	163.91	161.76	25,227,500
2026-04-06	160.57	163.75	159.53	163.37	161.22	16,344,300
2026-04-02	164.49	166.90	159.59	160.69	158.58	25,377,700
2026-04-01	165.77	168.00	159.53	160.78	158.67	37,927,600
2026-03-31	172.67	174.38	165.97	169.66	167.43	32,006,700
2026-03-30	172.51	176.41	171.05	171.47	169.22	29,813,500
2026-03-27	165.58	171.23	164.80	170.99	168.74	30,338,300
2026-03-26	164.09	165.68	162.06	165.43	163.26	18,625,200
2026-03-25	163.87	165.00	162.93	163.26	161.12	17,192,300
2026-03-24	161.71	167.48	161.25	165.38	163.21	26,131,800
2026-03-23	156.12	161.42	155.02	161.13	159.01	25,021,300
2026-03-20	159.35	162.44	159.10	159.67	157.57	53,942,100
2026-03-19	158.26	159.56	154.84	158.16	156.08	27,082,700
2026-03-18	159.66	160.18	157.53	157.59	155.52	18,947,100
2026-03-17	158.25	160.45	156.80	158.81	156.72	21,592,200
2026-03-16	156.00	157.78	154.76	157.23	155.17	22,835,600
2026-03-13	154.30	156.89	152.98	156.12	154.07	22,414,100
2026-03-12	152.27	155.00	151.63	153.53	151.51	26,054,000
2026-03-11	147.99	151.81	147.66	151.58	149.59	15,297,400
2026-03-10	149.25	150.40	147.70	148.13	146.18	19,617,600
2026-03-09	152.02	153.89	149.47	150.44	148.46	25,532,700
2026-03-06	153.15	153.80	149.96	151.21	149.22	21,136,400
2026-03-05	151.00	152.33	149.47	150.76	148.78	22,969,300
2026-03-04	150.72	151.16	147.86	149.82	147.85	16,764,800
2026-03-03	155.43	156.05	150.30	151.83	149.84	25,198,900
2026-03-02	159.35	159.61	153.03	154.22	152.19	31,493,100
2026-02-27	151.00	153.65	149.25	152.50	150.50	30,275,100
2026-02-26	147.81	150.96	146.77	148.54	146.59	15,632,100
2026-02-25	149.91	150.18	147.33	149.06	147.10	15,225,700
2026-02-24	150.42	150.72	148.03	149.26	147.30	14,185,500
2026-02-23	148.15	151.27	148.13	150.76	148.78	16,073,100
2026-02-20	150.49	150.81	146.46	147.28	145.35	25,908,600
2026-02-19	152.20	153.38	150.84	150.97	148.99	20,305,000
2026-02-18	148.15	150.98	147.61	150.68	148.70	19,849,700
2026-02-17	148.20	149.13	145.15	146.19	144.27	19,766,600
2026-02-13	150.55	151.66	147.98	148.45	146.50	20,166,000
2026-02-12	153.89	155.25	149.88	149.93	147.96	30,652,500
2026-02-11	153.97	156.93	153.57	155.56	152.50	23,091,500
2026-02-10	151.35	151.78	149.82	151.59	148.61	15,800,300
2026-02-09	149.26	151.55	148.63	151.21	148.24	21,297,300
2026-02-06	146.62	149.57	146.09	149.05	146.12	17,216,000
2026-02-05	146.58	146.73	143.80	146.08	143.21	18,431,700
2026-02-04	144.12	147.84	144.12	147.59	144.69	29,426,200
2026-02-03	138.64	145.01	138.31	143.73	140.90	37,577,800
2026-02-02	139.83	140.32	138.06	138.40	135.68	27,735,600
2026-01-30	138.74	142.21	137.83	141.40	138.62	29,657,700

← NewerPage 3 of 21 · 1,255 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.