ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	106.50	107.51	105.95	106.80	102.83	14,417,700
2025-08-07	107.14	108.06	105.89	105.95	102.02	13,468,300
2025-08-06	108.31	109.05	106.37	106.51	102.56	15,321,800
2025-08-05	107.22	107.82	106.07	107.24	103.26	21,314,300
2025-08-04	109.22	109.92	107.09	107.37	103.38	19,129,500
2025-08-01	112.00	112.54	108.86	109.64	105.57	19,652,000
2025-07-31	110.36	112.50	110.36	111.64	107.50	17,233,700
2025-07-30	112.41	112.61	111.26	111.90	107.75	12,996,900
2025-07-29	111.90	113.00	111.41	112.88	108.69	15,928,000
2025-07-28	111.00	112.11	110.84	111.44	107.30	12,353,000
2025-07-25	110.73	110.98	109.70	110.40	106.30	10,548,900
2025-07-24	109.66	110.95	109.13	110.79	106.68	15,647,200
2025-07-23	108.93	110.00	108.85	109.93	105.85	12,002,700
2025-07-22	107.98	109.44	107.61	108.54	104.51	13,970,900
2025-07-21	107.60	108.77	107.44	108.05	104.04	17,010,400
2025-07-18	111.11	111.73	107.34	107.77	103.77	32,366,600
2025-07-17	111.49	112.23	111.09	111.66	107.51	13,151,400
2025-07-16	112.88	113.50	112.10	112.23	108.06	11,158,900
2025-07-15	113.66	114.06	112.60	112.91	108.72	10,959,300
2025-07-14	115.23	115.23	113.22	113.92	109.69	13,220,300
2025-07-11	114.85	115.76	114.51	115.43	111.14	11,683,900
2025-07-10	113.71	115.27	113.07	114.93	110.66	14,901,700
2025-07-09	113.92	114.27	113.27	113.80	109.58	10,652,100
2025-07-08	110.89	114.46	110.85	114.19	109.95	17,913,400
2025-07-07	111.54	112.05	110.22	111.11	106.98	15,415,900
2025-07-03	110.86	112.47	110.62	112.20	108.03	11,223,600
2025-07-02	110.00	111.36	108.83	111.05	106.93	11,892,200
2025-07-01	108.13	109.64	107.15	109.24	105.18	15,536,900
2025-06-30	108.64	108.84	107.72	107.80	103.80	19,199,000
2025-06-27	109.94	110.10	108.37	109.38	105.32	22,002,100
2025-06-26	108.94	110.44	108.55	109.99	105.91	18,304,800
2025-06-25	108.11	109.24	107.70	108.37	104.35	17,483,200
2025-06-24	109.25	110.94	107.91	108.34	104.32	24,828,300
2025-06-23	116.70	116.95	111.16	111.74	107.59	26,631,100
2025-06-20	113.45	115.04	113.18	114.70	110.44	36,273,300
2025-06-18	114.61	115.24	112.94	113.19	108.99	17,968,900
2025-06-17	113.95	114.93	113.11	114.00	109.77	19,451,700
2025-06-16	111.82	113.16	111.13	112.48	108.30	22,986,100
2025-06-13	112.35	112.53	110.68	112.12	107.96	28,540,200
2025-06-12	108.92	110.19	108.22	109.73	105.66	17,469,400
2025-06-11	107.76	109.39	106.46	109.31	105.25	22,648,200
2025-06-10	106.08	107.65	105.93	107.22	103.24	17,634,800
2025-06-09	104.33	105.85	103.83	104.97	101.07	17,087,300
2025-06-06	102.76	104.50	102.68	104.27	100.40	15,487,800
2025-06-05	102.98	103.05	101.73	101.83	98.049	13,924,800
2025-06-04	103.92	104.92	102.30	102.30	98.502	15,648,500
2025-06-03	102.90	104.66	102.21	103.80	99.946	19,194,300
2025-06-02	103.75	103.85	102.22	103.05	99.224	17,290,500
2025-05-30	102.16	102.39	101.19	102.30	98.502	28,645,800
2025-05-29	102.28	102.85	101.75	102.69	98.878	13,825,300
2025-05-28	104.29	104.43	101.79	102.11	98.319	14,292,400
2025-05-27	103.49	103.86	102.90	103.52	99.677	13,043,600
2025-05-23	102.60	103.47	102.07	103.03	99.205	12,061,600
2025-05-22	103.06	103.47	101.89	102.97	99.147	13,417,400
2025-05-21	104.53	104.97	103.64	103.66	99.812	16,716,100
2025-05-20	106.39	106.72	104.78	104.95	101.05	12,429,300
2025-05-19	107.57	107.57	105.72	106.47	102.52	16,802,700
2025-05-16	108.65	108.89	107.45	108.19	104.17	14,042,500
2025-05-15	106.49	108.65	105.97	108.58	104.55	15,004,300
2025-05-14	108.86	108.86	107.93	108.48	103.50	15,494,900

← NewerPage 6 of 79 · 4,729 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.