ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	80.120	80.400	79.750	80.190	57.396	13,745,500
2019-03-04	80.240	80.550	79.010	80.310	57.482	18,089,900
2019-03-01	79.380	80.000	79.030	80.000	57.260	15,419,400
2019-02-28	79.450	79.750	78.710	79.030	56.566	14,597,900
2019-02-27	78.880	79.750	78.660	79.470	56.881	12,398,200
2019-02-26	78.680	79.130	78.390	78.660	56.301	10,990,600
2019-02-25	78.430	78.850	78.200	78.500	56.186	9,274,400
2019-02-22	78.710	78.950	77.620	78.420	56.129	9,519,300
2019-02-21	78.210	78.660	77.610	77.820	55.700	10,266,000
2019-02-20	78.300	78.810	78.000	78.530	56.208	12,633,100
2019-02-19	77.560	78.480	77.450	78.230	55.993	13,551,500
2019-02-15	76.940	77.760	76.750	77.710	55.621	14,330,300
2019-02-14	76.260	76.650	75.710	76.270	54.590	12,772,900
2019-02-13	75.580	76.540	75.510	76.250	54.576	13,214,600
2019-02-12	75.080	75.450	74.820	75.400	53.967	12,599,200
2019-02-11	73.880	74.220	73.400	74.100	53.037	10,434,800
2019-02-08	73.760	74.070	72.730	73.980	52.951	11,959,500
2019-02-07	74.950	75.190	73.900	74.680	52.865	14,418,900
2019-02-06	75.580	75.770	75.130	75.260	53.276	10,866,900
2019-02-05	75.180	75.640	75.010	75.590	53.509	12,786,700
2019-02-04	75.760	75.760	74.400	74.820	52.964	15,483,800
2019-02-01	74.920	76.490	74.320	75.920	53.743	22,968,700
2019-01-31	72.290	73.490	72.020	73.280	51.874	19,876,700
2019-01-30	71.770	72.570	71.510	72.290	51.173	11,524,700
2019-01-29	71.700	72.190	71.480	71.510	50.621	10,513,200
2019-01-28	71.020	71.280	70.370	71.240	50.430	13,678,400
2019-01-25	72.070	72.270	71.540	71.720	50.770	8,996,200
2019-01-24	71.100	71.970	70.640	71.400	50.543	11,272,500
2019-01-23	72.010	72.300	70.930	71.300	50.473	13,187,200
2019-01-22	72.390	72.710	71.680	71.890	50.890	15,035,600
2019-01-18	73.270	73.290	72.130	72.990	51.669	15,759,200
2019-01-17	71.190	72.340	70.900	72.130	51.060	10,141,700
2019-01-16	71.420	72.380	71.310	71.640	50.713	12,595,600
2019-01-15	71.950	72.360	71.320	71.670	50.734	10,298,300
2019-01-14	71.210	71.780	71.120	71.630	50.706	11,012,400
2019-01-11	71.850	71.890	71.070	71.720	50.770	9,790,100
2019-01-10	72.070	72.080	71.120	72.050	51.003	13,151,100
2019-01-09	72.600	72.600	71.650	72.420	51.265	13,473,500
2019-01-08	72.540	72.590	71.940	72.040	50.996	11,439,000
2019-01-07	71.250	72.100	70.740	71.520	50.628	10,844,200
2019-01-04	69.640	71.270	69.360	71.150	50.366	16,043,600
2019-01-03	70.000	70.250	68.360	68.620	48.575	13,866,100
2019-01-02	67.350	69.870	67.260	69.690	49.333	16,727,200
2018-12-31	68.320	69.150	67.660	68.190	48.271	15,807,000
2018-12-28	69.180	69.580	67.820	68.170	48.257	19,710,600
2018-12-27	67.740	68.940	66.080	68.940	48.802	22,077,000
2018-12-26	66.180	68.660	64.650	68.640	48.590	24,887,700
2018-12-24	66.870	67.530	65.440	65.510	46.374	14,262,800
2018-12-21	68.140	70.370	67.670	68.120	48.221	47,287,300
2018-12-20	70.090	70.660	68.050	68.630	48.583	28,723,700
2018-12-19	72.450	73.270	70.300	70.780	50.104	21,679,600
2018-12-18	73.630	73.860	71.620	72.000	50.968	18,681,200
2018-12-17	75.260	75.600	73.480	74.040	52.412	15,464,100
2018-12-14	76.720	76.870	75.090	75.580	53.502	12,669,300
2018-12-13	76.030	77.220	75.950	76.980	54.493	13,749,700
2018-12-12	78.040	78.200	76.020	76.020	53.814	14,559,800
2018-12-11	77.700	77.800	75.680	76.680	54.281	15,742,400
2018-12-10	77.860	77.860	74.800	76.540	54.182	17,946,200
2018-12-07	79.390	80.360	77.330	77.640	54.961	16,224,700
2018-12-06	78.000	78.440	76.920	78.390	55.492	23,218,100

← NewerPage 33 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.