ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	109.32	110.51	109.02	109.46	104.43	13,350,800
2025-05-12	110.27	110.44	108.32	109.16	104.15	14,244,600
2025-05-09	107.14	107.75	106.38	107.31	102.38	10,992,100
2025-05-08	105.34	107.39	105.34	106.07	101.20	19,196,500
2025-05-07	104.99	105.29	104.07	104.61	99.807	12,332,200
2025-05-06	103.89	105.98	103.48	104.71	99.902	16,303,400
2025-05-05	104.65	104.66	103.07	103.27	98.529	19,624,000
2025-05-02	107.72	109.00	104.55	106.21	101.33	16,581,900
2025-05-01	105.10	106.92	104.98	105.78	100.92	18,610,300
2025-04-30	107.42	107.42	104.15	105.63	100.78	20,379,300
2025-04-29	107.74	108.83	107.52	108.36	103.38	9,483,100
2025-04-28	108.75	109.25	107.68	108.63	103.64	13,890,900
2025-04-25	108.14	108.76	107.42	108.57	103.59	11,245,800
2025-04-24	107.97	108.88	106.96	108.63	103.64	9,849,600
2025-04-23	108.81	109.30	106.47	107.37	102.44	14,235,700
2025-04-22	106.14	108.94	106.14	108.30	103.33	13,147,000
2025-04-21	105.61	105.63	104.12	105.35	100.51	16,926,500
2025-04-17	104.69	108.55	104.46	106.92	102.01	17,916,500
2025-04-16	103.95	105.59	103.70	104.19	99.406	13,607,000
2025-04-15	103.64	105.41	103.00	103.10	98.366	13,164,900
2025-04-14	105.03	105.09	102.72	103.39	98.643	18,020,000
2025-04-11	100.30	103.93	98.790	103.14	98.405	22,884,600
2025-04-10	103.71	103.78	97.800	99.930	95.342	33,999,300
2025-04-09	99.370	106.58	98.130	105.80	100.94	30,063,300
2025-04-08	105.46	105.60	99.010	100.77	96.143	27,147,800
2025-04-07	100.39	105.80	98.460	102.94	98.214	35,068,500
2025-04-04	109.87	110.83	103.83	104.34	99.549	30,841,300
2025-04-03	114.37	115.45	112.23	112.43	107.27	21,204,600
2025-04-02	118.39	118.84	117.66	118.67	113.22	12,614,600
2025-04-01	119.22	119.28	117.93	119.04	113.57	12,425,400
2025-03-31	117.79	119.91	117.79	118.93	113.47	21,652,300
2025-03-28	118.10	118.46	117.24	117.73	112.32	10,233,400
2025-03-27	118.10	119.07	117.26	117.89	112.48	12,740,800
2025-03-26	117.68	119.18	117.68	118.27	112.84	14,110,800
2025-03-25	116.43	117.64	115.96	116.59	111.24	12,081,800
2025-03-24	115.68	116.91	115.58	115.80	110.48	14,207,500
2025-03-21	115.50	115.99	114.35	115.50	110.20	41,102,800
2025-03-20	114.72	116.47	114.21	115.90	110.58	16,230,800
2025-03-19	114.20	115.82	113.83	115.41	110.11	17,315,000
2025-03-18	114.09	114.54	112.57	113.64	108.42	15,998,700
2025-03-17	111.80	114.50	111.73	113.76	108.54	19,908,800
2025-03-14	108.94	112.18	108.31	111.90	106.76	15,890,100
2025-03-13	108.33	110.82	107.63	108.67	103.68	17,767,800
2025-03-12	109.05	110.13	108.42	109.13	104.12	14,051,500
2025-03-11	111.92	112.10	108.79	109.16	104.15	19,904,700
2025-03-10	109.28	112.57	109.08	111.80	106.67	22,749,100
2025-03-07	108.41	110.40	108.30	109.02	104.01	19,625,000
2025-03-06	105.43	108.11	104.36	107.62	102.68	17,150,200
2025-03-05	105.84	106.33	103.67	105.44	100.60	24,822,200
2025-03-04	106.36	108.96	105.94	107.54	102.60	19,394,900
2025-03-03	111.70	112.16	106.51	107.76	102.81	18,706,900
2025-02-28	110.11	111.58	109.34	111.33	106.22	18,821,700
2025-02-27	110.01	111.29	109.28	110.15	105.09	15,293,200
2025-02-26	109.74	109.87	108.52	109.46	104.43	10,446,400
2025-02-25	111.30	112.13	108.89	109.73	104.69	14,497,000
2025-02-24	110.93	111.86	110.32	111.27	106.16	13,153,500
2025-02-21	111.32	111.85	110.56	110.69	105.61	14,710,000
2025-02-20	110.57	112.42	109.95	112.00	106.86	16,325,800
2025-02-19	110.76	112.13	110.06	110.30	105.24	10,964,700
2025-02-18	108.63	110.99	108.32	110.14	105.08	20,060,300

← NewerPage 7 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.