ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	72.020	72.130	71.530	71.970	52.103	9,362,100
2019-05-29	71.890	72.430	71.620	72.160	52.240	13,645,200
2019-05-28	74.240	74.250	72.490	72.610	52.566	14,912,900
2019-05-24	74.140	74.250	73.440	74.100	53.645	7,056,400
2019-05-23	74.770	74.800	73.040	73.790	53.421	14,657,200
2019-05-22	76.020	76.220	75.390	75.560	54.702	7,858,300
2019-05-21	76.270	76.460	75.930	76.250	55.201	8,489,900
2019-05-20	76.050	76.360	75.670	75.900	54.948	7,154,300
2019-05-17	75.650	76.300	75.590	75.910	54.955	9,279,400
2019-05-16	76.400	76.950	76.220	76.360	55.281	8,105,200
2019-05-15	75.570	76.550	75.210	76.370	55.288	8,918,000
2019-05-14	76.130	76.800	75.760	75.810	54.883	10,548,400
2019-05-13	75.650	76.230	75.360	75.710	54.811	12,176,100
2019-05-10	76.180	76.790	75.170	76.560	55.426	11,056,000
2019-05-09	76.350	76.880	75.960	76.770	54.948	13,221,600
2019-05-08	76.540	77.290	76.420	76.840	54.998	11,352,900
2019-05-07	76.500	76.790	75.770	76.720	54.912	13,498,800
2019-05-06	76.920	77.660	76.710	77.130	55.206	13,367,100
2019-05-03	77.790	78.210	77.440	77.470	55.449	12,180,700
2019-05-02	78.280	78.500	77.240	77.290	55.320	15,360,400
2019-05-01	79.940	80.260	78.620	78.670	56.308	13,909,800
2019-04-30	80.370	80.530	79.930	80.280	57.460	13,721,500
2019-04-29	80.120	80.380	79.660	79.970	57.238	10,023,700
2019-04-26	80.270	80.630	79.560	80.490	57.611	18,053,500
2019-04-25	81.650	82.840	81.400	82.220	58.849	11,135,000
2019-04-24	83.010	83.080	81.730	81.760	58.520	11,684,000
2019-04-23	83.190	83.490	82.680	83.380	59.679	10,595,100
2019-04-22	81.870	83.220	81.640	82.900	59.336	10,770,600
2019-04-18	81.560	81.830	81.070	81.130	58.069	9,493,900
2019-04-17	81.550	81.700	81.080	81.430	58.283	8,311,400
2019-04-16	80.810	81.350	80.690	81.200	58.119	7,005,700
2019-04-15	80.890	81.060	80.520	80.650	57.725	8,536,100
2019-04-12	82.810	82.810	80.580	80.920	57.918	16,638,700
2019-04-11	81.540	82.070	81.020	81.950	58.656	9,115,100
2019-04-10	81.920	82.080	81.410	81.560	58.377	10,324,300
2019-04-09	82.520	82.580	81.740	81.930	58.641	8,561,600
2019-04-08	82.670	83.200	82.590	83.000	59.407	9,108,200
2019-04-05	82.150	82.530	81.950	82.490	59.042	10,059,100
2019-04-04	81.120	82.080	80.770	82.050	58.727	9,360,600
2019-04-03	81.770	81.770	80.610	80.900	57.904	8,562,900
2019-04-02	81.750	81.950	81.110	81.380	58.248	7,646,000
2019-04-01	81.230	81.780	81.080	81.730	58.498	10,816,400
2019-03-29	81.330	81.480	80.480	80.800	57.833	10,889,200
2019-03-28	80.030	80.790	80.020	80.740	57.790	7,412,300
2019-03-27	80.970	81.310	79.820	80.340	57.503	7,258,700
2019-03-26	80.330	81.270	80.180	80.960	57.947	9,472,800
2019-03-25	80.000	80.440	79.590	79.920	57.203	11,320,400
2019-03-22	81.230	81.440	80.300	80.480	57.603	12,497,700
2019-03-21	80.810	81.890	80.800	81.790	58.541	10,117,000
2019-03-20	80.750	81.920	80.560	81.320	58.205	13,133,600
2019-03-19	81.580	82.000	80.640	80.870	57.883	13,936,500
2019-03-18	80.440	81.250	80.440	81.080	58.033	9,840,600
2019-03-15	80.180	80.550	80.100	80.150	57.367	25,316,400
2019-03-14	80.800	80.910	80.350	80.440	57.575	9,976,700
2019-03-13	80.590	80.760	80.200	80.710	57.768	10,260,200
2019-03-12	80.110	80.580	79.890	80.000	57.260	11,320,000
2019-03-11	79.980	80.290	79.650	79.780	57.102	11,060,900
2019-03-08	78.890	79.320	78.250	79.010	56.551	16,211,300
2019-03-07	79.550	80.260	79.320	80.160	57.374	16,541,700
2019-03-06	78.850	79.380	77.860	79.280	56.745	18,633,600

← NewerPage 32 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.