Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 146.87 | 147.78 | 144.21 | 144.70 | 142.79 | 22,201 |
| 2026-05-07 | 148.50 | 148.64 | 144.22 | 146.00 | 144.07 | 33,112 |
| 2026-05-06 | 153.80 | 154.11 | 147.00 | 147.98 | 146.03 | 168,175 |
| 2026-05-05 | 153.56 | 155.23 | 152.38 | 154.78 | 152.74 | 21,128 |
| 2026-05-04 | 153.50 | 155.00 | 149.52 | 153.73 | 151.70 | 46,054 |
| 2026-05-01 | 155.44 | 158.00 | 151.11 | 152.71 | 150.69 | 22,690 |
| 2026-04-30 | 155.17 | 155.57 | 151.34 | 153.94 | 151.91 | 46,391 |
| 2026-04-29 | 150.69 | 154.95 | 150.60 | 154.05 | 152.02 | 44,859 |
| 2026-04-28 | 149.30 | 152.29 | 148.19 | 150.94 | 148.95 | 55,193 |
| 2026-04-27 | 147.68 | 147.68 | 147.68 | 147.68 | 145.73 | 0 |
| 2026-04-24 | 150.47 | 150.96 | 146.88 | 147.68 | 145.73 | 48,758 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
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 |
| 2020-11-11 | 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.