ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	82.240	82.740	81.660	81.710	57.261	10,817,900
2018-09-07	80.150	81.930	79.820	81.830	57.345	16,417,800
2018-09-06	81.110	81.640	80.340	80.460	56.385	13,320,600
2018-09-05	79.900	81.430	79.600	81.360	57.016	13,878,400
2018-09-04	80.410	80.690	79.810	80.290	56.266	8,855,000
2018-08-31	80.240	80.460	79.770	80.170	56.182	10,700,000
2018-08-30	80.450	80.780	80.120	80.510	56.420	7,450,900
2018-08-29	80.440	81.040	80.100	80.860	56.666	8,004,800
2018-08-28	80.580	80.820	80.200	80.280	56.259	8,823,400
2018-08-27	79.910	80.470	79.860	80.400	56.343	6,671,900
2018-08-24	79.520	80.050	79.420	79.620	55.797	6,545,200
2018-08-23	79.560	79.630	78.900	79.080	55.418	7,203,900
2018-08-22	79.110	80.050	79.020	79.960	56.035	10,098,200
2018-08-21	79.050	79.580	78.670	78.830	55.243	9,192,200
2018-08-20	78.260	79.000	78.170	78.810	55.229	8,152,100
2018-08-17	78.340	78.490	77.800	78.260	54.844	10,178,400
2018-08-16	77.280	78.100	77.200	78.000	54.661	11,519,900
2018-08-15	77.780	77.900	76.510	76.940	53.918	16,307,800
2018-08-14	78.990	79.070	78.080	78.310	54.879	8,005,900
2018-08-13	79.450	79.750	78.430	78.560	55.054	10,308,500
2018-08-10	79.510	79.520	78.860	79.420	55.656	12,954,300
2018-08-09	80.730	80.910	80.110	80.320	55.713	9,828,500
2018-08-08	81.020	81.230	80.350	80.730	55.997	7,275,000
2018-08-07	80.910	81.590	80.310	81.270	56.371	10,698,100
2018-08-06	80.250	80.430	79.740	80.180	55.615	10,041,800
2018-08-03	79.970	80.300	79.630	80.200	55.629	7,811,100
2018-08-02	79.890	80.260	79.450	79.910	55.428	8,364,300
2018-08-01	80.890	80.930	80.220	80.390	55.761	8,936,300
2018-07-31	81.640	82.150	81.440	81.510	56.538	11,716,800
2018-07-30	82.130	82.130	80.710	81.740	56.697	11,282,800
2018-07-27	80.970	82.380	80.810	81.920	56.822	18,220,800
2018-07-26	83.830	84.400	83.370	84.240	58.432	13,210,100
2018-07-25	83.010	83.740	82.510	83.590	57.981	9,523,600
2018-07-24	81.520	83.020	81.480	83.010	57.578	11,121,000
2018-07-23	81.950	82.000	81.180	81.400	56.462	8,425,900
2018-07-20	81.720	81.930	81.250	81.400	56.462	9,196,300
2018-07-19	82.200	82.620	81.720	82.010	56.885	8,659,100
2018-07-18	81.800	82.320	81.490	82.220	57.030	8,711,900
2018-07-17	82.260	82.750	82.040	82.310	57.093	7,373,300
2018-07-16	82.520	82.790	82.000	82.490	57.218	8,306,900
2018-07-13	82.680	83.750	82.560	83.310	57.786	8,720,000
2018-07-12	83.010	83.240	82.310	82.690	57.356	9,762,200
2018-07-11	83.030	83.530	82.030	82.590	57.287	10,405,300
2018-07-10	83.700	84.120	83.510	83.660	58.029	8,806,200
2018-07-09	82.810	83.130	82.560	82.900	57.502	7,158,600
2018-07-06	81.960	82.700	81.660	82.330	57.107	7,637,100
2018-07-05	82.590	82.770	82.050	82.310	57.093	9,035,700
2018-07-03	82.580	83.450	82.080	82.240	57.044	7,197,300
2018-07-02	81.890	82.130	81.320	81.760	56.711	9,998,300
2018-06-29	82.450	83.540	82.290	82.730	57.384	17,323,200
2018-06-28	81.730	82.070	81.030	81.970	56.857	9,390,700
2018-06-27	81.060	82.480	81.060	81.710	56.677	12,725,900
2018-06-26	80.150	81.010	79.970	80.640	55.934	10,382,800
2018-06-25	80.780	81.240	79.300	79.740	55.310	10,557,200
2018-06-22	81.160	81.940	80.920	81.380	56.448	16,012,200
2018-06-21	80.020	80.380	79.330	79.690	55.276	10,990,700
2018-06-20	80.850	81.130	80.270	80.450	55.803	8,917,700
2018-06-19	79.890	80.960	79.710	80.700	55.976	8,759,700
2018-06-18	80.400	81.380	80.300	80.820	56.059	9,192,600
2018-06-15	81.720	81.820	80.510	80.660	55.948	23,797,500

← NewerPage 35 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.