ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	81.720	81.820	80.510	80.660	55.948	23,797,500
2018-06-14	81.940	82.300	81.500	81.890	56.802	11,477,300
2018-06-13	82.440	82.600	81.470	81.510	56.538	12,049,300
2018-06-12	83.110	83.750	82.320	82.420	57.169	12,351,800
2018-06-11	83.720	83.790	82.930	83.100	57.641	10,831,600
2018-06-08	83.110	83.660	82.500	83.600	57.988	14,350,400
2018-06-07	82.730	83.290	82.560	82.880	57.488	13,502,500
2018-06-06	81.480	82.090	80.870	82.060	56.919	11,603,300
2018-06-05	80.590	81.650	80.410	80.680	55.962	12,059,300
2018-06-04	82.050	82.530	80.810	80.970	56.163	10,954,700
2018-06-01	81.870	82.350	81.550	81.830	56.760	9,906,100
2018-05-31	80.810	81.550	80.690	81.240	56.351	15,803,100
2018-05-30	79.250	81.660	79.220	81.500	56.531	16,627,500
2018-05-29	78.150	78.730	77.530	78.420	54.395	14,644,800
2018-05-25	79.280	79.330	78.090	78.710	54.596	14,562,000
2018-05-24	81.350	81.360	79.950	80.270	55.678	13,360,500
2018-05-23	80.950	82.230	80.570	82.150	56.982	15,140,900
2018-05-22	82.440	82.650	81.350	81.640	56.628	10,753,400
2018-05-21	81.730	82.350	81.520	82.280	57.072	8,822,400
2018-05-18	81.550	81.800	81.260	81.300	56.392	10,030,900
2018-05-17	82.200	82.280	81.440	81.880	56.795	11,224,100
2018-05-16	81.760	82.050	81.170	82.020	56.892	9,570,000
2018-05-15	81.850	82.030	81.400	81.790	56.732	12,595,700
2018-05-14	81.700	82.320	81.610	81.830	56.760	11,852,100
2018-05-11	81.180	81.970	80.910	81.280	56.378	14,751,000
2018-05-10	80.640	81.790	80.500	81.720	56.115	17,710,300
2018-05-09	78.980	80.240	78.950	79.930	54.886	17,142,100
2018-05-08	77.800	78.160	76.370	78.090	53.622	17,430,400
2018-05-07	77.740	79.080	77.400	77.740	53.382	15,071,500
2018-05-04	76.130	77.220	75.940	76.900	52.805	9,887,200
2018-05-03	76.390	76.610	75.400	76.540	52.558	12,243,100
2018-05-02	76.450	77.230	76.300	76.800	52.736	13,883,700
2018-05-01	77.260	77.260	75.980	76.950	52.839	16,231,000
2018-04-30	77.910	78.560	77.740	77.750	53.389	15,028,800
2018-04-27	76.950	78.650	76.480	77.790	53.416	16,346,800
2018-04-26	79.600	80.900	79.530	80.860	55.524	14,554,400
2018-04-25	78.200	79.620	77.490	79.500	54.590	13,867,500
2018-04-24	79.800	79.930	77.970	78.350	53.801	14,102,000
2018-04-23	78.920	79.600	78.750	79.570	54.638	11,729,800
2018-04-20	79.320	79.400	78.330	79.000	54.247	12,072,200
2018-04-19	79.320	79.820	78.810	79.420	54.535	11,291,500
2018-04-18	79.040	79.760	78.940	79.220	54.398	12,061,400
2018-04-17	78.540	78.760	78.040	78.330	53.787	10,478,100
2018-04-16	78.120	79.080	77.710	78.540	53.931	10,743,600
2018-04-13	77.800	78.190	77.600	77.840	53.451	10,925,000
2018-04-12	77.860	78.140	77.010	77.220	53.025	13,270,400
2018-04-11	77.110	78.040	76.750	77.430	53.169	13,734,000
2018-04-10	76.080	77.770	76.060	77.070	52.922	19,006,100
2018-04-09	75.220	75.790	74.800	74.870	51.411	11,103,100
2018-04-06	75.640	76.120	74.220	74.870	51.411	14,299,600
2018-04-05	75.060	76.320	75.020	76.020	52.201	14,200,000
2018-04-04	74.050	75.060	73.440	74.870	51.411	13,122,200
2018-04-03	73.450	75.140	73.100	75.020	51.514	15,999,200
2018-04-02	74.270	74.400	72.160	73.220	50.278	17,891,100
2018-03-29	73.330	74.890	73.260	74.610	51.233	14,882,900
2018-03-28	73.740	74.010	72.780	72.810	49.997	18,163,900
2018-03-27	74.000	74.890	73.280	73.700	50.608	15,821,900
2018-03-26	73.650	74.150	72.750	74.000	50.814	15,032,700
2018-03-23	73.810	74.210	72.670	72.890	50.052	20,157,300
2018-03-22	74.420	74.700	73.390	73.500	50.470	17,737,000

← NewerPage 36 of 79 · 4,733 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.