ExxonMobil Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 120.40 | 121.24 | 119.13 | 119.31 | 112.82 | 19,051,700 |
| 2024-11-14 | 121.66 | 121.88 | 120.33 | 120.56 | 114.00 | 13,041,800 |
| 2024-11-13 | 120.57 | 122.05 | 118.80 | 121.47 | 113.93 | 15,127,900 |
| 2024-11-12 | 121.13 | 121.31 | 119.84 | 120.35 | 112.88 | 11,972,800 |
| 2024-11-11 | 121.00 | 121.62 | 120.07 | 120.47 | 112.99 | 11,969,700 |
| 2024-11-08 | 120.98 | 121.42 | 119.66 | 121.11 | 113.59 | 12,836,000 |
| 2024-11-07 | 121.30 | 121.50 | 119.61 | 121.15 | 113.63 | 12,184,400 |
| 2024-11-06 | 121.15 | 121.91 | 119.30 | 121.00 | 113.49 | 20,807,700 |
| 2024-11-05 | 119.08 | 119.21 | 118.01 | 118.96 | 111.58 | 10,436,700 |
| 2024-11-04 | 116.07 | 118.70 | 115.93 | 118.61 | 111.25 | 14,965,400 |
| 2024-11-01 | 119.93 | 119.95 | 114.84 | 114.95 | 107.81 | 20,939,300 |
| 2024-10-31 | 117.15 | 118.67 | 116.68 | 116.78 | 109.53 | 20,512,000 |
| 2024-10-30 | 117.66 | 118.27 | 116.48 | 116.69 | 109.45 | 12,303,700 |
| 2024-10-29 | 118.58 | 119.17 | 117.07 | 117.28 | 110.00 | 14,731,000 |
| 2024-10-28 | 116.79 | 119.01 | 116.77 | 118.90 | 111.52 | 11,844,500 |
| 2024-10-25 | 120.20 | 120.43 | 119.32 | 119.49 | 112.07 | 10,714,600 |
| 2024-10-24 | 120.00 | 120.44 | 119.13 | 119.59 | 112.17 | 9,905,600 |
| 2024-10-23 | 119.97 | 120.75 | 119.40 | 120.27 | 112.80 | 8,320,300 |
| 2024-10-22 | 120.26 | 121.19 | 119.94 | 120.70 | 113.21 | 9,201,400 |
| 2024-10-21 | 120.98 | 121.48 | 119.72 | 120.08 | 112.63 | 10,177,800 |
| 2024-10-18 | 120.44 | 120.64 | 119.15 | 120.01 | 112.56 | 12,898,600 |
| 2024-10-17 | 120.76 | 121.58 | 119.71 | 120.35 | 112.88 | 11,204,900 |
| 2024-10-16 | 120.89 | 121.44 | 120.60 | 120.66 | 113.17 | 8,426,800 |
| 2024-10-15 | 120.82 | 121.95 | 119.78 | 120.35 | 112.88 | 15,771,300 |
| 2024-10-14 | 123.24 | 124.26 | 122.62 | 124.08 | 116.38 | 9,808,100 |
| 2024-10-11 | 123.10 | 124.03 | 122.94 | 123.61 | 115.94 | 8,294,800 |
| 2024-10-10 | 123.16 | 123.70 | 122.29 | 123.14 | 115.50 | 10,243,300 |
| 2024-10-09 | 120.90 | 122.58 | 120.80 | 122.09 | 114.51 | 11,144,900 |
| 2024-10-08 | 123.88 | 124.02 | 121.26 | 122.04 | 114.46 | 14,818,500 |
| 2024-10-07 | 125.25 | 126.34 | 124.86 | 125.37 | 117.59 | 15,714,400 |
| 2024-10-04 | 123.20 | 125.19 | 122.43 | 124.83 | 117.08 | 19,752,300 |
| 2024-10-03 | 121.90 | 123.17 | 120.93 | 122.58 | 114.97 | 16,524,300 |
| 2024-10-02 | 121.93 | 122.82 | 120.20 | 121.52 | 113.98 | 17,129,700 |
| 2024-10-01 | 116.04 | 120.60 | 115.93 | 119.93 | 112.48 | 23,235,900 |
| 2024-09-30 | 115.46 | 117.39 | 114.96 | 117.22 | 109.94 | 13,247,600 |
| 2024-09-27 | 113.76 | 116.09 | 113.25 | 115.82 | 108.63 | 15,964,000 |
| 2024-09-26 | 111.14 | 113.48 | 111.14 | 112.80 | 105.80 | 16,887,900 |
| 2024-09-25 | 116.49 | 117.05 | 114.04 | 114.77 | 107.65 | 13,816,000 |
| 2024-09-24 | 117.84 | 118.16 | 116.83 | 117.05 | 109.78 | 11,984,900 |
| 2024-09-23 | 115.33 | 117.79 | 115.12 | 117.36 | 110.07 | 16,066,300 |
| 2024-09-20 | 115.46 | 115.51 | 114.25 | 115.27 | 108.11 | 36,206,200 |
| 2024-09-19 | 116.16 | 117.58 | 115.19 | 116.00 | 108.80 | 12,660,600 |
| 2024-09-18 | 114.11 | 115.63 | 113.81 | 114.58 | 107.47 | 12,569,900 |
| 2024-09-17 | 112.32 | 114.37 | 112.12 | 114.18 | 107.09 | 12,202,600 |
| 2024-09-16 | 112.05 | 113.09 | 111.69 | 112.71 | 105.71 | 11,729,000 |
| 2024-09-13 | 111.47 | 112.47 | 110.93 | 111.15 | 104.25 | 10,035,400 |
| 2024-09-12 | 109.90 | 111.33 | 109.76 | 111.23 | 104.33 | 15,919,500 |
| 2024-09-11 | 110.78 | 110.95 | 107.77 | 109.72 | 102.91 | 19,571,900 |
| 2024-09-10 | 115.10 | 115.40 | 110.17 | 110.82 | 103.94 | 20,913,400 |
| 2024-09-09 | 112.87 | 116.15 | 112.66 | 115.01 | 107.87 | 21,645,300 |
| 2024-09-06 | 113.59 | 114.18 | 111.73 | 112.64 | 105.65 | 13,467,700 |
| 2024-09-05 | 115.07 | 115.28 | 113.07 | 113.17 | 106.14 | 17,200,800 |
| 2024-09-04 | 115.29 | 116.15 | 113.98 | 114.06 | 106.98 | 12,620,600 |
| 2024-09-03 | 115.84 | 116.09 | 114.04 | 115.47 | 108.30 | 15,725,100 |
| 2024-08-30 | 116.79 | 118.02 | 116.29 | 117.94 | 110.62 | 13,284,700 |
| 2024-08-29 | 117.20 | 118.79 | 116.35 | 118.13 | 110.80 | 10,753,900 |
| 2024-08-28 | 117.00 | 117.58 | 116.26 | 116.52 | 109.29 | 10,742,900 |
| 2024-08-27 | 118.96 | 119.41 | 117.40 | 117.68 | 110.37 | 9,991,600 |
| 2024-08-26 | 117.76 | 118.94 | 116.92 | 118.81 | 111.43 | 13,671,000 |
| 2024-08-23 | 115.03 | 116.72 | 115.03 | 116.32 | 109.10 | 10,381,400 |
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.