ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	80.890	81.450	80.790	81.430	54.842	9,724,500
2017-09-26	80.710	81.000	80.560	80.890	54.478	8,755,100
2017-09-25	80.030	81.000	79.980	80.980	54.539	10,496,600
2017-09-22	79.720	80.300	79.670	79.920	53.825	10,205,800
2017-09-21	80.490	80.530	79.760	79.890	53.805	11,984,200
2017-09-20	80.280	80.660	80.260	80.550	54.249	10,606,900
2017-09-19	80.060	80.390	79.990	80.220	54.027	9,277,100
2017-09-18	79.790	80.140	79.700	80.090	53.940	8,594,400
2017-09-15	80.120	80.210	79.550	80.070	53.926	16,043,700
2017-09-14	79.850	80.230	79.770	80.090	53.940	9,072,600
2017-09-13	79.500	79.770	79.380	79.770	53.724	8,369,700
2017-09-12	79.400	79.690	79.240	79.500	53.542	7,644,400
2017-09-11	79.410	79.420	78.900	79.250	53.374	12,955,800
2017-09-08	79.010	79.040	78.630	78.820	53.084	8,436,000
2017-09-07	79.020	79.330	78.610	79.030	53.226	9,836,400
2017-09-06	77.890	79.220	77.580	78.780	53.057	18,574,400
2017-09-05	76.640	77.360	76.610	77.180	51.980	12,784,800
2017-09-01	76.370	76.850	76.320	76.570	51.569	7,361,100
2017-08-31	76.270	76.490	76.050	76.330	51.407	15,641,700
2017-08-30	76.240	76.450	76.060	76.100	51.252	8,218,000
2017-08-29	76.210	76.490	76.080	76.450	51.488	7,060,400
2017-08-28	76.900	76.940	76.260	76.470	51.502	8,229,700
2017-08-25	76.560	77.130	76.430	76.720	51.670	6,844,900
2017-08-24	76.500	76.650	76.200	76.330	51.407	8,678,300
2017-08-23	76.700	77.010	76.470	76.610	51.596	7,054,300
2017-08-22	76.550	77.330	76.530	76.740	51.683	9,503,600
2017-08-21	76.470	76.620	76.080	76.380	51.441	10,084,900
2017-08-18	76.180	77.110	76.050	76.640	51.616	14,324,300
2017-08-17	77.260	77.280	76.210	76.260	51.360	13,400,400
2017-08-16	78.040	78.170	77.310	77.470	52.175	9,117,100
2017-08-15	78.120	78.250	77.680	78.040	52.559	10,350,900
2017-08-14	78.620	78.790	78.120	78.230	52.687	8,862,500
2017-08-11	79.210	79.250	78.200	78.210	52.673	10,192,400
2017-08-10	79.760	79.780	78.910	78.970	53.185	12,580,300
2017-08-09	80.250	80.350	79.780	80.210	53.502	8,087,100
2017-08-08	80.020	80.220	79.830	79.960	53.335	9,028,400
2017-08-07	80.170	80.170	79.860	80.160	53.469	7,893,800
2017-08-04	80.440	80.560	80.050	80.210	53.502	8,292,200
2017-08-03	80.340	80.820	80.300	80.490	53.689	10,136,700
2017-08-02	79.900	80.640	79.800	80.600	53.762	10,410,100
2017-08-01	80.160	80.540	79.970	80.170	53.475	10,421,200
2017-07-31	79.830	80.390	79.600	80.040	53.388	12,820,200
2017-07-28	79.650	79.920	78.270	79.600	53.095	22,800,800
2017-07-27	80.240	80.880	79.900	80.830	53.915	11,149,700
2017-07-26	80.580	80.900	80.200	80.370	53.609	10,465,100
2017-07-25	80.770	81.050	80.270	80.270	53.542	11,465,300
2017-07-24	80.060	80.220	79.760	79.870	53.275	9,403,000
2017-07-21	80.650	80.840	80.000	80.120	53.442	12,268,600
2017-07-20	80.970	81.490	80.750	80.860	53.935	9,681,000
2017-07-19	80.440	80.870	80.270	80.850	53.929	9,393,200
2017-07-18	81.020	81.080	80.410	80.600	53.762	8,046,100
2017-07-17	81.000	81.430	80.830	80.860	53.935	7,914,700
2017-07-14	81.000	81.410	80.770	81.280	54.216	7,497,200
2017-07-13	80.970	81.090	80.730	80.970	54.009	5,582,300
2017-07-12	81.190	81.520	80.750	80.960	54.002	7,974,000
2017-07-11	80.330	80.750	80.040	80.600	53.762	9,681,100
2017-07-10	80.000	80.410	79.960	80.160	53.469	6,338,300
2017-07-07	80.200	80.600	79.810	80.220	53.509	10,777,800
2017-07-06	80.860	81.080	80.090	80.120	53.442	9,822,400
2017-07-05	81.680	81.680	80.520	80.850	53.929	9,830,800

← NewerPage 39 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.