ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	140.32	142.34	139.11	140.51	137.75	35,760,600
2026-01-28	137.69	138.01	136.67	137.58	134.87	15,637,300
2026-01-27	135.25	136.93	134.71	136.83	134.14	14,517,000
2026-01-26	136.93	136.94	134.17	134.84	132.19	16,056,100
2026-01-23	135.09	135.98	134.48	134.97	132.32	17,758,200
2026-01-22	133.05	134.18	131.85	133.64	131.01	16,600,100
2026-01-21	131.91	133.73	131.91	133.61	130.98	18,879,900
2026-01-20	131.51	131.94	130.07	130.46	127.89	16,477,300
2026-01-16	128.91	130.16	128.87	129.89	127.34	16,592,400
2026-01-15	129.13	130.20	128.30	129.13	126.59	17,400,000
2026-01-14	127.35	131.72	127.13	130.20	127.64	27,593,900
2026-01-13	125.00	127.14	124.81	126.54	124.05	21,619,700
2026-01-12	124.46	124.50	122.56	124.03	121.59	15,314,900
2026-01-09	123.23	124.86	123.10	124.61	122.16	16,137,700
2026-01-08	118.98	123.63	118.66	122.91	120.49	20,232,700
2026-01-07	119.80	120.12	118.27	118.49	116.16	20,353,000
2026-01-06	125.35	125.80	121.00	121.05	118.67	23,328,600
2026-01-05	125.21	125.93	122.39	125.36	122.89	30,112,200
2026-01-02	120.09	122.68	119.61	122.65	120.24	14,175,100
2025-12-31	121.18	121.26	119.87	120.34	117.97	10,559,900
2025-12-30	121.10	121.80	120.63	120.99	118.61	11,150,500
2025-12-29	120.15	121.30	119.40	120.53	118.16	14,782,500
2025-12-26	118.89	119.55	118.53	119.11	116.77	8,066,100
2025-12-24	119.33	120.05	119.12	119.22	116.88	6,137,400
2025-12-23	118.47	120.03	118.32	119.42	117.07	12,567,600
2025-12-22	117.34	118.46	117.34	118.15	115.83	11,768,600
2025-12-19	116.75	117.57	115.96	116.69	114.40	45,412,800
2025-12-18	116.99	116.99	115.63	116.54	114.25	13,705,600
2025-12-17	115.21	117.62	115.17	117.41	115.10	18,502,200
2025-12-16	116.77	116.84	114.61	114.68	112.42	17,638,700
2025-12-15	119.01	119.03	116.85	117.76	115.44	16,358,700
2025-12-12	119.44	119.92	118.31	118.82	116.48	14,459,500
2025-12-11	119.11	120.36	119.07	119.54	117.19	14,781,800
2025-12-10	118.73	119.87	118.37	119.54	117.19	19,845,200
2025-12-09	116.90	120.47	116.89	118.25	115.92	23,790,800
2025-12-08	115.83	117.00	115.04	115.98	113.70	14,904,200
2025-12-05	116.75	118.78	116.41	116.54	114.25	12,516,900
2025-12-04	117.50	118.34	116.66	117.14	114.84	13,686,900
2025-12-03	115.95	117.98	115.88	117.80	115.48	16,819,100
2025-12-02	116.44	116.60	114.69	115.38	113.11	14,607,700
2025-12-01	116.10	117.41	116.10	116.63	114.34	12,658,100
2025-11-28	114.95	118.74	114.82	115.92	113.64	7,240,800
2025-11-26	114.41	115.74	114.31	114.77	112.51	11,650,600
2025-11-25	115.18	115.90	114.19	114.51	112.26	14,434,600
2025-11-24	117.20	117.20	114.74	115.97	113.69	18,034,900
2025-11-21	116.99	117.38	115.65	117.08	114.78	15,667,600
2025-11-20	117.98	119.01	116.74	117.02	114.72	14,401,000
2025-11-19	116.85	118.18	115.93	117.35	115.04	15,919,200
2025-11-18	117.26	119.48	116.48	119.03	116.69	15,808,500
2025-11-17	118.97	119.50	117.11	117.68	115.37	16,034,900
2025-11-14	118.45	119.48	116.66	119.29	116.94	17,064,300
2025-11-13	118.63	119.76	118.28	118.79	115.44	17,291,900
2025-11-12	119.10	119.28	117.79	118.12	114.79	13,790,900
2025-11-11	118.83	120.81	118.83	119.78	116.41	16,077,100
2025-11-10	117.44	118.45	115.46	118.22	114.89	13,048,000
2025-11-07	115.21	117.51	114.90	117.22	113.92	17,181,100
2025-11-06	113.64	114.94	113.64	114.50	111.28	14,219,700
2025-11-05	114.09	115.18	113.67	113.68	110.48	12,400,900
2025-11-04	113.38	114.35	112.51	114.14	110.93	16,860,700
2025-11-03	114.50	114.99	113.64	113.76	110.56	12,290,300

← NewerPage 4 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.