ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	74.230	75.640	73.980	75.040	51.528	15,418,500
2018-03-20	74.220	74.700	73.950	73.990	50.807	13,003,200
2018-03-19	75.000	75.010	73.860	74.150	50.917	12,744,800
2018-03-16	74.360	75.120	74.360	75.120	51.583	32,109,700
2018-03-15	74.350	75.000	74.100	74.420	51.102	15,640,600
2018-03-14	74.640	74.790	73.530	73.600	50.539	14,820,700
2018-03-13	75.330	75.820	74.250	74.530	51.178	13,739,700
2018-03-12	74.870	75.580	74.690	75.240	51.665	14,226,700
2018-03-09	74.820	75.060	74.210	74.560	51.198	19,714,100
2018-03-08	74.500	74.770	73.690	74.120	50.896	19,299,800
2018-03-07	75.000	75.240	73.560	74.260	50.992	27,255,500
2018-03-06	76.670	76.980	75.860	76.180	52.311	10,754,300
2018-03-05	75.230	76.560	75.120	76.270	52.372	14,891,000
2018-03-02	74.890	75.870	74.480	75.550	51.878	15,630,300
2018-03-01	75.530	76.680	74.860	75.200	51.638	15,696,700
2018-02-28	78.160	78.250	75.700	75.740	52.009	17,087,800
2018-02-27	79.000	79.870	77.500	77.500	53.217	14,629,500
2018-02-26	77.740	78.930	77.560	78.840	54.137	16,940,400
2018-02-23	76.090	77.620	75.950	77.530	53.238	13,378,800
2018-02-22	75.300	76.840	75.190	75.860	52.091	14,020,200
2018-02-21	75.820	76.440	74.870	74.890	51.425	11,715,000
2018-02-20	76.470	77.470	75.460	75.750	52.015	13,387,300
2018-02-16	76.150	77.120	75.850	76.540	52.558	13,722,400
2018-02-15	76.620	76.700	75.450	76.210	52.331	14,432,400
2018-02-14	75.790	76.660	75.170	76.460	52.503	17,188,400
2018-02-13	76.100	76.750	75.730	76.300	52.393	11,926,600
2018-02-12	77.050	77.620	75.840	76.420	52.475	19,340,400
2018-02-09	76.250	76.480	73.900	75.780	52.036	29,491,600
2018-02-08	77.440	77.580	76.030	76.070	51.706	25,650,800
2018-02-07	78.440	79.410	76.920	76.940	52.298	21,994,500
2018-02-06	78.510	80.350	76.900	78.350	53.256	36,262,800
2018-02-05	83.280	83.990	78.130	79.720	54.187	30,452,700
2018-02-02	85.130	86.010	83.000	84.530	57.457	29,822,100
2018-02-01	87.500	89.250	87.350	89.070	60.543	17,971,000
2018-01-31	86.560	87.470	86.330	87.300	59.340	14,404,700
2018-01-30	87.540	88.380	86.780	86.780	58.986	12,408,000
2018-01-29	88.590	89.300	87.950	88.010	59.822	9,315,700
2018-01-26	88.640	89.000	88.470	89.000	60.495	10,514,400
2018-01-25	88.550	88.870	88.200	88.370	60.067	11,271,900
2018-01-24	88.490	88.920	88.010	88.530	60.176	10,316,100
2018-01-23	88.250	88.460	87.740	88.300	60.019	10,281,800
2018-01-22	87.170	88.290	87.050	88.250	59.985	10,270,400
2018-01-19	87.570	87.760	86.610	87.150	59.238	13,090,000
2018-01-18	87.770	88.190	87.340	87.430	59.428	9,223,700
2018-01-17	87.200	88.210	86.930	88.000	59.815	10,546,000
2018-01-16	87.740	87.760	86.600	86.970	59.115	10,882,800
2018-01-12	87.200	87.990	87.180	87.520	59.489	9,834,500
2018-01-11	86.360	87.370	85.930	86.930	59.088	14,366,000
2018-01-10	87.000	87.190	85.980	86.080	58.510	10,822,300
2018-01-09	86.940	87.150	86.650	86.770	58.979	8,131,600
2018-01-08	86.700	87.150	86.600	87.140	59.231	10,927,100
2018-01-05	86.750	86.880	85.710	86.750	58.966	11,047,600
2018-01-04	86.790	87.220	86.430	86.820	59.013	10,863,000
2018-01-03	85.160	86.970	84.820	86.700	58.932	13,957,700
2018-01-02	83.820	85.200	83.660	85.030	57.797	11,469,300
2017-12-29	84.000	84.200	83.640	83.640	56.852	8,523,400
2017-12-28	83.980	84.050	83.800	84.020	57.110	7,495,300
2017-12-27	83.990	84.100	83.740	83.900	57.029	7,000,600
2017-12-26	83.960	84.360	83.900	83.980	57.083	4,777,200
2017-12-22	83.880	84.020	83.600	83.970	57.076	10,161,400

← NewerPage 37 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.