ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	113.98	115.23	112.62	114.36	111.14	20,213,400
2025-10-30	116.43	116.52	114.53	114.69	111.46	16,172,900
2025-10-29	114.92	117.05	114.81	116.45	113.17	12,570,600
2025-10-28	115.49	116.18	114.99	115.03	111.79	9,535,200
2025-10-27	115.70	115.99	115.10	115.94	112.67	10,975,400
2025-10-24	116.35	116.47	115.18	115.39	112.14	9,919,400
2025-10-23	116.63	116.85	115.36	115.98	112.71	15,001,100
2025-10-22	113.45	115.18	113.08	114.71	111.48	12,938,800
2025-10-21	112.89	113.36	111.99	112.71	109.54	9,202,300
2025-10-20	112.00	113.15	111.98	112.70	109.53	9,523,600
2025-10-17	111.63	112.91	111.18	112.24	109.08	13,460,100
2025-10-16	111.88	112.19	110.39	110.64	107.52	11,782,200
2025-10-15	112.80	113.57	110.97	111.61	108.47	12,182,900
2025-10-14	110.76	112.96	110.71	112.29	109.13	11,167,200
2025-10-13	111.54	112.30	111.32	112.24	109.08	10,296,500
2025-10-10	112.26	112.62	110.71	110.73	107.61	13,811,600
2025-10-09	114.43	115.51	112.74	112.91	109.73	10,976,200
2025-10-08	114.38	115.01	113.41	114.02	110.81	12,301,000
2025-10-07	114.07	114.51	111.74	114.26	111.04	11,945,000
2025-10-06	113.29	114.77	113.18	114.20	110.98	12,036,800
2025-10-03	111.90	113.75	111.90	113.26	110.07	12,950,100
2025-10-02	111.97	113.09	111.03	111.29	108.16	13,062,600
2025-10-01	112.56	113.02	111.29	111.99	108.84	16,614,000
2025-09-30	113.35	113.49	111.94	112.75	109.57	18,076,200
2025-09-29	116.06	116.50	113.67	114.22	111.00	19,189,300
2025-09-26	115.96	118.36	115.92	117.22	113.92	18,568,900
2025-09-25	114.64	115.90	114.41	115.59	112.33	15,012,600
2025-09-24	114.57	115.76	114.47	114.56	111.33	14,756,100
2025-09-23	112.72	114.75	112.48	113.95	110.74	25,369,100
2025-09-22	112.45	112.80	111.56	112.02	108.86	15,611,500
2025-09-19	113.90	113.98	112.64	112.82	109.64	38,746,500
2025-09-18	115.17	115.35	113.40	113.93	110.72	14,628,700
2025-09-17	114.53	115.49	114.05	115.29	112.04	13,302,000
2025-09-16	112.96	115.32	112.78	114.68	111.45	17,208,000
2025-09-15	112.18	112.46	111.32	112.35	109.19	12,880,500
2025-09-12	112.86	113.22	111.88	112.16	109.00	11,105,700
2025-09-11	111.40	112.77	110.87	112.14	108.98	11,534,500
2025-09-10	111.16	112.56	110.84	112.50	109.33	15,837,600
2025-09-09	110.53	112.51	110.53	110.65	107.53	14,899,500
2025-09-08	109.73	110.05	108.35	109.85	106.76	15,440,500
2025-09-05	111.60	111.78	109.02	109.23	106.15	16,826,700
2025-09-04	112.11	113.13	111.38	112.40	109.23	12,864,400
2025-09-03	113.97	114.43	111.46	111.91	108.76	14,920,100
2025-09-02	114.18	115.24	113.33	114.69	111.46	15,206,700
2025-08-29	113.72	114.79	113.58	114.29	111.07	14,597,900
2025-08-28	112.87	113.65	112.07	113.35	110.16	14,189,800
2025-08-27	111.42	112.98	111.42	112.75	109.57	15,262,600
2025-08-26	111.37	111.81	110.36	111.49	108.35	18,143,900
2025-08-25	110.90	111.92	110.54	111.74	108.59	9,744,900
2025-08-22	109.60	111.41	109.60	111.28	108.15	13,586,700
2025-08-21	108.42	109.57	107.96	109.23	106.15	12,194,900
2025-08-20	107.88	109.33	107.68	108.53	105.47	18,959,700
2025-08-19	106.20	107.46	106.15	107.42	104.39	16,113,600
2025-08-18	106.10	107.23	105.67	106.72	103.71	13,040,000
2025-08-15	106.19	107.56	105.95	106.49	103.49	19,271,900
2025-08-14	107.55	107.59	106.44	107.38	103.39	13,683,500
2025-08-13	106.00	107.60	105.74	107.60	103.61	17,958,700
2025-08-12	106.34	107.28	105.78	106.13	102.19	14,109,400
2025-08-11	107.11	107.53	105.53	105.83	101.90	13,570,700
2025-08-08	106.50	107.51	105.95	106.80	102.83	14,417,700

← NewerPage 5 of 79 · 4,728 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.