ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	68.820	69.530	67.030	67.490	49.467	15,371,900
2019-08-22	69.910	69.960	69.250	69.570	50.992	8,972,000
2019-08-21	69.960	69.980	69.370	69.720	51.102	10,134,200
2019-08-20	69.300	69.300	68.710	69.030	50.596	9,743,500
2019-08-19	68.970	69.650	68.860	69.450	50.904	10,032,800
2019-08-16	67.780	68.460	67.270	68.300	50.061	12,649,000
2019-08-15	67.460	67.560	66.530	67.250	49.291	12,874,400
2019-08-14	69.070	69.090	67.650	67.650	49.584	18,114,400
2019-08-13	69.270	70.620	68.920	70.490	51.666	12,403,300
2019-08-12	70.060	70.160	69.330	69.630	51.036	9,542,600
2019-08-09	72.130	72.250	70.470	70.840	51.285	13,686,600
2019-08-08	70.850	72.410	70.620	72.380	52.400	14,304,100
2019-08-07	69.860	70.880	69.400	70.500	51.039	15,231,100
2019-08-06	70.290	71.010	70.280	70.960	51.372	12,282,400
2019-08-05	70.780	70.920	69.610	70.280	50.879	19,080,900
2019-08-02	72.610	73.260	71.180	71.750	51.944	21,376,700
2019-08-01	73.740	74.270	72.270	72.460	52.458	17,132,800
2019-07-31	75.040	75.660	74.260	74.360	53.833	13,104,600
2019-07-30	75.060	75.560	74.890	75.350	54.550	6,961,200
2019-07-29	74.880	75.380	74.700	75.340	54.543	7,091,900
2019-07-26	74.870	75.080	74.600	74.810	54.159	7,677,300
2019-07-25	75.780	75.780	74.800	74.930	54.246	9,083,900
2019-07-24	75.390	76.050	74.850	75.360	54.557	8,260,200
2019-07-23	75.150	75.770	74.750	75.370	54.564	8,551,200
2019-07-22	75.240	75.300	74.500	75.070	54.347	8,368,800
2019-07-19	74.900	75.250	74.540	74.990	54.289	11,243,100
2019-07-18	75.030	75.270	74.180	74.840	54.181	11,424,500
2019-07-17	75.740	75.960	75.350	75.480	54.644	7,419,300
2019-07-16	76.920	77.070	75.790	75.930	54.970	10,197,400
2019-07-15	77.630	77.740	76.890	77.080	55.802	7,116,400
2019-07-12	77.750	77.880	77.500	77.630	56.201	6,139,000
2019-07-11	77.410	77.610	77.050	77.570	56.157	6,404,000
2019-07-10	76.800	77.630	76.740	77.510	56.114	8,077,400
2019-07-09	76.450	76.770	75.730	76.430	55.332	7,863,000
2019-07-08	76.140	76.700	75.920	76.480	55.368	7,876,100
2019-07-05	76.190	76.350	75.590	76.130	55.115	6,880,800
2019-07-03	75.820	76.500	75.630	76.440	55.339	5,246,100
2019-07-02	76.140	76.270	75.410	75.720	54.818	10,475,400
2019-07-01	77.130	77.930	76.290	76.560	55.426	11,437,900
2019-06-28	76.190	76.730	75.940	76.630	55.477	14,781,300
2019-06-27	76.590	76.750	75.760	75.820	54.890	8,147,800
2019-06-26	76.680	77.130	76.470	76.600	55.455	11,365,500
2019-06-25	77.080	77.220	76.190	76.270	55.216	9,740,000
2019-06-24	77.530	77.760	76.810	76.950	55.708	10,011,800
2019-06-21	77.140	77.760	76.870	77.690	56.244	23,108,100
2019-06-20	76.240	76.970	76.080	76.610	55.462	16,229,700
2019-06-19	75.400	75.850	75.170	75.320	54.528	9,757,400
2019-06-18	75.420	76.220	75.350	75.740	54.832	10,091,500
2019-06-17	74.160	75.190	74.040	75.090	54.362	9,355,700
2019-06-14	74.680	74.810	74.230	74.350	53.826	8,575,900
2019-06-13	74.700	75.170	74.380	74.680	54.065	8,986,400
2019-06-12	74.480	74.610	73.810	74.030	53.594	7,920,800
2019-06-11	75.510	75.810	74.820	74.840	54.181	9,415,100
2019-06-10	75.190	75.330	74.450	74.910	54.231	7,760,400
2019-06-07	74.510	74.960	74.430	74.580	53.992	9,095,500
2019-06-06	73.710	74.620	73.590	74.310	53.797	11,738,900
2019-06-05	73.640	73.640	72.580	72.980	52.834	10,617,800
2019-06-04	72.450	73.660	72.170	73.590	53.276	10,423,000
2019-06-03	71.090	72.010	70.970	71.880	52.038	11,831,000
2019-05-31	71.190	71.550	70.630	70.770	51.234	13,983,300

← NewerPage 31 of 79 · 4,732 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.