ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	83.350	84.270	82.960	83.850	56.995	13,578,100
2017-12-20	82.600	83.140	82.520	82.870	56.328	10,620,300
2017-12-19	83.030	83.170	82.330	82.440	56.036	10,285,100
2017-12-18	83.180	83.670	82.910	82.940	56.376	9,363,500
2017-12-15	83.160	83.280	82.870	83.030	56.437	26,582,300
2017-12-14	83.030	83.330	82.890	82.900	56.349	9,492,400
2017-12-13	82.610	83.300	82.480	83.120	56.498	10,172,700
2017-12-12	82.890	83.380	82.700	82.760	56.254	11,307,000
2017-12-11	83.040	83.250	82.740	83.030	56.437	8,760,700
2017-12-08	82.490	82.900	82.260	82.660	56.186	11,988,600
2017-12-07	82.400	82.620	82.170	82.550	56.111	11,359,600
2017-12-06	82.850	83.200	82.210	82.280	55.927	13,398,900
2017-12-05	83.410	83.770	82.710	82.890	56.342	9,357,200
2017-12-04	83.210	84.180	83.000	83.570	56.804	12,597,700
2017-12-01	83.440	84.130	82.410	83.460	56.730	13,779,300
2017-11-30	82.450	83.400	82.410	83.290	56.614	18,592,700
2017-11-29	81.650	82.310	81.480	82.270	55.921	9,725,000
2017-11-28	81.410	82.000	81.310	81.670	55.513	9,794,600
2017-11-27	81.320	81.400	81.020	81.110	55.132	9,127,500
2017-11-24	81.440	81.700	81.220	81.420	55.343	3,851,300
2017-11-22	81.160	81.410	81.050	81.100	55.125	7,941,600
2017-11-21	80.690	81.250	80.640	80.870	54.969	8,838,400
2017-11-20	80.230	80.640	80.010	80.550	54.752	8,468,600
2017-11-17	80.320	80.660	80.160	80.240	54.541	9,536,400
2017-11-16	80.440	80.850	80.150	80.560	54.758	10,527,200
2017-11-15	81.750	82.090	81.150	81.210	55.200	9,663,600
2017-11-14	82.420	82.750	82.090	82.240	55.900	9,251,700
2017-11-13	82.650	83.090	82.600	82.890	56.342	6,720,400
2017-11-10	83.010	83.080	82.420	82.940	56.376	8,693,700
2017-11-09	83.300	84.140	83.080	83.970	56.553	10,528,800
2017-11-08	83.360	83.500	82.860	83.470	56.216	8,691,600
2017-11-07	83.740	83.820	83.030	83.580	56.290	8,471,800
2017-11-06	83.300	83.870	83.060	83.750	56.405	9,276,700
2017-11-03	83.420	83.640	83.160	83.180	56.021	6,903,500
2017-11-02	83.600	83.710	82.910	83.530	56.256	7,775,500
2017-11-01	83.390	83.940	83.260	83.870	56.485	9,430,000
2017-10-31	83.650	83.680	83.170	83.350	56.135	9,754,200
2017-10-30	83.710	83.950	83.410	83.540	56.263	7,811,100
2017-10-27	83.000	84.240	82.010	83.710	56.378	14,866,200
2017-10-26	83.370	83.650	83.110	83.470	56.216	9,154,500
2017-10-25	83.450	83.730	82.950	83.170	56.014	9,153,300
2017-10-24	83.550	83.810	83.310	83.470	56.216	7,551,200
2017-10-23	83.150	83.760	83.040	83.240	56.061	9,829,900
2017-10-20	82.850	83.130	82.620	83.110	55.974	9,574,100
2017-10-19	82.350	83.050	82.330	82.740	55.724	7,945,500
2017-10-18	82.960	83.390	82.540	82.760	55.738	6,367,100
2017-10-17	82.630	82.970	82.540	82.960	55.873	6,444,100
2017-10-16	82.700	82.950	82.540	82.810	55.772	5,734,000
2017-10-13	82.730	83.080	82.360	82.410	55.502	7,180,000
2017-10-12	82.310	82.500	82.170	82.430	55.516	6,647,500
2017-10-11	82.160	82.740	82.140	82.600	55.630	7,023,700
2017-10-10	82.340	82.740	82.090	82.260	55.401	7,218,500
2017-10-09	81.840	82.180	81.760	82.030	55.246	7,489,900
2017-10-06	81.770	81.890	81.360	81.710	55.031	6,070,600
2017-10-05	81.720	82.240	81.590	82.020	55.239	7,375,900
2017-10-04	81.800	81.870	81.450	81.790	55.085	6,357,100
2017-10-03	81.410	81.970	81.300	81.760	55.064	6,082,000
2017-10-02	81.300	81.820	81.250	81.630	54.977	6,777,900
2017-09-29	81.940	82.060	81.580	81.980	55.213	9,944,000
2017-09-28	81.630	82.450	81.560	82.190	55.354	15,581,700

← NewerPage 38 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.