ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	68.700	68.820	68.300	68.520	50.828	10,095,600
2019-11-15	68.710	69.300	68.670	69.190	51.325	11,252,800
2019-11-14	68.860	68.970	68.180	68.500	50.813	11,279,800
2019-11-13	69.020	69.150	68.600	68.800	51.035	11,773,700
2019-11-12	70.270	70.410	68.980	69.370	51.458	13,918,600
2019-11-11	70.210	70.610	69.970	70.340	52.178	8,674,000
2019-11-08	71.610	71.800	70.660	70.770	52.497	12,106,000
2019-11-07	72.030	73.030	72.000	73.010	53.513	13,073,800
2019-11-06	72.730	72.870	71.200	71.490	52.399	13,996,500
2019-11-05	72.040	73.120	71.850	73.090	53.572	14,930,400
2019-11-04	70.070	71.870	69.940	71.670	52.531	15,858,200
2019-11-01	68.390	69.610	68.310	69.600	51.014	14,108,700
2019-10-31	67.460	67.720	67.140	67.570	49.526	16,169,100
2019-10-30	68.370	68.370	67.270	67.720	49.636	12,840,600
2019-10-29	68.480	69.030	68.240	68.440	50.163	13,894,400
2019-10-28	69.460	69.670	68.580	68.640	50.310	11,209,600
2019-10-25	68.900	69.480	68.900	69.250	50.757	7,607,200
2019-10-24	69.960	70.050	69.020	69.090	50.640	9,003,600
2019-10-23	68.960	69.760	68.780	69.750	51.124	8,641,800
2019-10-22	68.780	69.760	68.650	69.090	50.640	9,536,000
2019-10-21	67.820	68.770	67.820	68.740	50.383	10,199,300
2019-10-18	67.870	68.150	67.610	67.610	49.555	13,472,700
2019-10-17	68.480	68.880	68.080	68.140	49.944	9,757,200
2019-10-16	69.210	69.530	68.210	68.230	50.010	9,765,800
2019-10-15	69.060	70.000	69.010	69.420	50.882	6,645,700
2019-10-14	68.600	69.370	68.590	69.180	50.706	6,234,600
2019-10-11	68.980	69.490	68.890	68.980	50.559	10,101,900
2019-10-10	67.430	68.360	67.380	68.250	50.024	7,100,100
2019-10-09	67.300	67.700	67.200	67.440	49.430	8,580,900
2019-10-08	67.540	67.920	66.640	66.700	48.888	9,748,700
2019-10-07	68.700	69.030	68.020	68.020	49.856	10,993,000
2019-10-04	68.110	69.070	67.820	68.970	50.552	10,534,800
2019-10-03	67.000	68.000	66.310	67.980	49.826	10,788,400
2019-10-02	68.270	68.590	67.010	67.150	49.218	14,503,700
2019-10-01	70.830	70.910	68.910	68.950	50.537	10,279,100
2019-09-30	71.240	71.450	70.580	70.610	51.754	9,768,900
2019-09-27	70.700	71.670	70.630	71.480	52.392	8,224,000
2019-09-26	71.220	71.350	70.680	70.970	52.018	8,420,200
2019-09-25	70.980	71.470	70.820	71.350	52.296	8,035,200
2019-09-24	71.810	71.870	70.820	71.140	52.142	13,307,100
2019-09-23	71.520	72.360	71.460	72.130	52.868	7,495,200
2019-09-20	72.490	72.500	71.860	72.080	52.831	19,736,600
2019-09-19	72.970	73.190	72.190	72.330	53.015	8,050,200
2019-09-18	72.650	72.970	72.330	72.820	53.374	7,292,200
2019-09-17	73.820	74.080	72.630	73.170	53.630	14,452,200
2019-09-16	75.040	75.180	73.600	73.730	54.041	19,830,200
2019-09-13	72.260	72.720	72.060	72.640	53.242	7,337,200
2019-09-12	70.980	72.160	70.700	71.980	52.758	9,100,700
2019-09-11	72.780	72.840	71.550	71.930	52.721	10,525,700
2019-09-10	72.140	72.850	71.620	72.070	52.824	13,810,800
2019-09-09	71.160	72.070	70.980	71.490	52.399	12,840,200
2019-09-06	70.350	70.950	70.120	70.930	51.989	10,418,500
2019-09-05	69.840	70.550	69.700	70.270	51.505	9,901,500
2019-09-04	69.500	69.610	69.090	69.290	50.786	6,959,200
2019-09-03	67.890	68.680	67.630	68.560	50.251	9,849,700
2019-08-30	68.610	69.080	68.060	68.480	50.193	9,180,800
2019-08-29	68.300	68.670	68.090	68.430	50.156	9,004,100
2019-08-28	67.530	67.980	67.160	67.680	49.606	9,647,400
2019-08-27	68.130	68.440	66.970	67.190	49.247	9,490,900
2019-08-26	68.120	68.260	67.530	67.850	49.731	7,343,900

← NewerPage 30 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.