ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	108.52	110.23	108.10	108.24	103.27	15,733,500
2025-02-13	107.15	108.41	106.52	108.13	103.17	15,460,000
2025-02-12	110.05	110.23	107.18	107.35	102.42	18,244,100
2025-02-11	111.60	112.51	110.82	111.67	105.60	12,713,100
2025-02-10	110.01	111.03	109.88	110.97	104.94	12,142,200
2025-02-07	108.78	109.73	108.32	108.89	102.97	10,051,600
2025-02-06	110.77	111.05	107.99	108.43	102.53	13,411,400
2025-02-05	109.74	110.01	109.10	109.88	103.91	13,364,400
2025-02-04	106.71	110.28	106.53	109.96	103.98	14,835,700
2025-02-03	106.64	107.30	105.32	107.09	101.27	14,623,200
2025-01-31	110.55	110.55	106.10	106.83	101.02	20,376,500
2025-01-30	109.24	109.85	108.70	109.57	103.61	14,346,300
2025-01-29	107.71	108.78	107.47	108.67	102.76	12,345,500
2025-01-28	110.41	110.87	107.79	108.04	102.17	15,862,000
2025-01-27	109.01	110.45	108.39	110.17	104.18	15,926,700
2025-01-24	110.24	110.71	108.41	108.66	102.75	14,235,900
2025-01-23	110.31	111.14	109.61	110.15	104.16	13,726,800
2025-01-22	111.20	111.57	109.40	109.53	103.57	15,718,000
2025-01-21	112.05	112.18	111.13	111.47	105.41	20,416,300
2025-01-17	111.03	112.87	110.82	112.32	106.21	19,298,500
2025-01-16	111.19	111.69	110.55	111.32	105.27	10,366,600
2025-01-15	110.05	111.73	109.47	111.51	105.45	14,521,100
2025-01-14	108.79	109.76	107.83	109.72	103.75	11,191,200
2025-01-13	107.13	109.63	107.13	109.29	103.35	17,073,400
2025-01-10	108.70	110.10	105.78	106.54	100.75	19,304,500
2025-01-08	107.31	107.71	106.01	106.93	101.12	17,858,100
2025-01-07	108.94	110.06	108.28	108.75	102.84	12,625,900
2025-01-06	108.24	109.78	107.52	107.74	101.88	15,623,700
2025-01-03	108.00	108.49	107.46	107.86	102.00	14,237,900
2025-01-02	108.28	109.00	106.88	107.31	101.48	12,685,400
2024-12-31	106.17	107.90	105.78	107.57	101.72	12,387,800
2024-12-30	106.30	106.56	105.51	105.76	100.01	11,080,800
2024-12-27	106.30	107.99	105.77	106.48	100.69	11,943,900
2024-12-26	106.52	107.03	105.94	106.49	100.70	9,652,400
2024-12-24	106.52	107.19	105.70	106.40	100.61	7,807,000
2024-12-23	105.31	106.60	104.92	106.30	100.52	12,285,100
2024-12-20	105.45	106.14	104.84	105.87	100.11	40,141,200
2024-12-19	107.39	107.67	105.21	105.51	99.773	20,565,600
2024-12-18	107.57	108.83	106.31	106.42	100.63	17,114,500
2024-12-17	107.24	108.17	106.79	108.01	102.14	17,554,000
2024-12-16	110.20	110.40	108.16	108.47	102.57	20,256,100
2024-12-13	111.90	111.90	110.25	110.84	104.81	13,106,100
2024-12-12	111.59	112.38	110.78	111.82	105.74	14,543,300
2024-12-11	112.00	112.39	111.11	111.92	105.83	32,392,200
2024-12-10	113.59	113.88	111.75	112.67	106.54	20,990,900
2024-12-09	114.64	114.94	112.75	112.90	106.76	17,412,600
2024-12-06	114.54	114.77	113.50	113.57	107.40	16,171,100
2024-12-05	114.71	115.62	114.06	114.78	108.54	15,751,200
2024-12-04	117.50	117.55	113.86	114.28	108.07	19,520,600
2024-12-03	118.72	118.72	117.26	117.67	111.27	11,756,600
2024-12-02	118.05	118.20	116.82	117.85	111.44	12,687,300
2024-11-29	117.44	118.50	116.95	117.96	111.55	9,426,500
2024-11-27	118.09	118.73	117.43	117.66	111.26	11,079,100
2024-11-26	119.53	119.68	117.85	117.97	111.56	14,827,300
2024-11-25	121.43	121.88	119.61	119.97	113.45	26,580,300
2024-11-22	121.82	123.21	121.64	121.79	115.17	13,323,400
2024-11-21	121.08	122.55	120.27	121.93	115.30	14,675,400
2024-11-20	119.17	120.47	118.64	120.32	113.78	11,360,900
2024-11-19	119.75	119.75	118.20	118.63	112.18	11,584,400
2024-11-18	119.79	120.62	119.27	120.31	113.77	14,239,700

← NewerPage 8 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.