ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	81.380	81.950	79.350	79.430	56.228	18,540,700
2018-12-03	80.240	81.460	80.140	81.220	57.495	19,415,100
2018-11-30	78.450	79.600	78.320	79.500	56.277	14,040,100
2018-11-29	78.220	79.530	78.190	79.060	55.966	10,255,200
2018-11-28	77.040	78.450	76.840	78.450	55.534	11,482,100
2018-11-27	76.570	77.450	76.400	77.050	54.543	10,344,500
2018-11-26	76.240	77.320	76.120	76.980	54.493	13,741,100
2018-11-23	76.050	76.200	74.700	75.490	53.439	10,875,400
2018-11-21	77.430	78.380	77.260	77.560	54.904	9,685,300
2018-11-20	78.420	78.900	76.370	76.970	54.486	15,533,700
2018-11-19	78.460	79.360	78.430	79.220	56.079	9,430,800
2018-11-16	78.370	79.190	78.100	78.960	55.895	13,704,900
2018-11-15	76.670	78.190	75.910	78.190	55.350	18,976,000
2018-11-14	78.860	79.090	76.750	77.390	54.784	18,552,100
2018-11-13	79.800	79.850	77.640	78.000	55.215	15,530,200
2018-11-12	81.660	81.730	79.730	79.830	56.511	11,906,600
2018-11-09	80.260	81.400	79.690	80.870	57.247	15,070,100
2018-11-08	83.130	83.750	81.540	81.710	57.261	16,865,500
2018-11-07	82.210	83.140	81.660	83.030	58.186	12,699,800
2018-11-06	81.740	82.100	81.350	81.990	57.457	9,063,200
2018-11-05	82.500	82.870	81.440	81.640	57.212	15,815,000
2018-11-02	81.760	82.450	80.230	81.950	57.429	19,350,400
2018-11-01	79.830	80.750	79.300	80.670	56.532	14,159,300
2018-10-31	79.340	80.350	78.900	79.680	55.839	16,629,100
2018-10-30	77.620	79.030	77.420	78.780	55.208	17,758,200
2018-10-29	78.070	78.430	76.220	77.050	53.996	15,707,000
2018-10-26	77.870	78.410	76.960	77.530	54.332	18,160,100
2018-10-25	78.490	79.050	77.740	78.310	54.879	12,315,500
2018-10-24	80.130	80.260	77.550	77.620	54.395	16,085,700
2018-10-23	80.060	80.460	78.720	79.840	55.951	15,465,100
2018-10-22	82.000	82.180	80.640	81.150	56.869	9,474,100
2018-10-19	81.660	82.460	81.510	81.970	57.443	12,098,700
2018-10-18	81.200	82.470	81.200	81.850	57.359	17,448,600
2018-10-17	80.940	81.520	80.340	81.500	57.114	12,247,700
2018-10-16	80.510	81.270	80.010	81.200	56.904	9,781,800
2018-10-15	81.380	81.740	80.820	80.820	56.638	10,558,800
2018-10-12	82.130	82.240	80.270	81.380	57.030	15,216,300
2018-10-11	83.940	84.170	81.170	81.600	57.184	20,320,100
2018-10-10	86.730	86.820	84.500	84.520	59.230	16,573,400
2018-10-09	86.380	86.880	85.740	86.510	60.625	10,177,900
2018-10-08	84.790	86.310	84.650	86.130	60.359	13,242,400
2018-10-05	85.310	85.700	84.930	85.340	59.805	9,217,400
2018-10-04	85.500	86.080	85.250	85.580	59.973	10,204,600
2018-10-03	86.510	86.890	85.980	86.150	60.373	10,206,700
2018-10-02	85.800	86.670	85.620	86.460	60.590	8,453,100
2018-10-01	85.350	86.030	85.260	85.810	60.134	8,566,900
2018-09-28	85.250	85.930	84.990	85.020	59.581	9,884,900
2018-09-27	86.090	86.380	85.590	85.770	60.106	7,895,400
2018-09-26	86.020	86.500	85.690	85.780	60.113	10,275,500
2018-09-25	87.030	87.360	86.370	86.500	60.618	12,200,700
2018-09-24	85.790	87.090	85.720	86.600	60.688	13,549,500
2018-09-21	85.010	85.430	84.520	85.170	59.686	26,639,400
2018-09-20	84.860	85.340	84.540	84.820	59.441	11,198,200
2018-09-19	83.640	84.770	83.640	84.630	59.308	10,413,600
2018-09-18	83.900	84.130	83.450	83.630	58.607	9,219,900
2018-09-17	83.000	83.610	82.990	83.410	58.453	8,403,300
2018-09-14	82.420	83.150	82.270	82.920	58.109	9,442,600
2018-09-13	83.150	83.250	82.010	82.320	57.689	11,162,700
2018-09-12	83.250	83.780	82.870	83.130	58.256	11,556,300
2018-09-11	81.960	83.190	81.630	82.860	58.067	11,891,900

← NewerPage 34 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.