ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	80.790	82.490	80.720	82.100	54.763	8,422,300
2017-06-30	81.080	81.240	80.700	80.730	53.849	14,000,600
2017-06-29	81.370	81.840	80.410	80.700	53.829	20,525,100
2017-06-28	81.410	81.760	81.190	81.530	54.382	9,189,700
2017-06-27	81.450	81.730	81.110	81.110	54.102	9,221,600
2017-06-26	81.570	81.750	80.910	81.240	54.189	7,718,700
2017-06-23	80.850	81.690	80.760	81.610	54.436	10,611,200
2017-06-22	81.450	81.580	80.900	81.080	54.082	8,139,900
2017-06-21	82.040	82.630	81.140	81.440	54.322	11,422,300
2017-06-20	82.070	82.470	81.410	82.310	54.903	13,232,600
2017-06-19	83.490	83.490	82.550	82.760	55.203	10,445,700
2017-06-16	82.610	83.540	82.200	83.490	55.690	39,726,100
2017-06-15	81.780	82.400	81.580	82.260	54.869	11,862,600
2017-06-14	82.810	82.820	81.560	82.070	54.743	13,714,000
2017-06-13	82.850	83.270	82.570	82.960	55.336	12,175,500
2017-06-12	82.130	83.690	82.130	82.930	55.316	18,172,900
2017-06-09	81.150	82.140	80.690	82.130	54.783	13,553,900
2017-06-08	80.910	81.080	80.490	80.620	53.775	11,720,700
2017-06-07	81.050	81.400	80.340	80.910	53.969	13,096,500
2017-06-06	80.300	81.320	80.220	81.210	54.169	12,208,600
2017-06-05	79.440	80.390	79.400	80.120	53.442	11,527,100
2017-06-02	80.590	80.680	79.260	79.500	53.028	21,687,300
2017-06-01	80.370	80.900	80.190	80.700	53.829	9,884,100
2017-05-31	80.940	80.950	80.470	80.500	53.695	13,572,300
2017-05-30	81.280	81.340	81.040	81.100	54.096	8,973,600
2017-05-26	81.610	81.800	80.830	81.550	54.396	8,227,100
2017-05-25	82.330	82.710	81.520	81.750	54.529	12,370,900
2017-05-24	82.420	82.540	82.010	82.290	54.889	8,136,000
2017-05-23	82.320	82.890	82.240	82.580	55.083	6,857,200
2017-05-22	82.110	82.330	81.930	82.290	54.889	9,218,700
2017-05-19	82.000	82.090	81.690	81.930	54.649	13,028,500
2017-05-18	81.770	82.150	81.420	81.750	54.529	9,905,800
2017-05-17	82.550	83.040	81.960	81.990	54.689	11,151,100
2017-05-16	82.900	83.230	82.450	82.550	55.063	9,574,200
2017-05-15	83.000	83.180	82.650	82.800	55.229	10,881,500
2017-05-12	82.390	82.710	82.250	82.550	55.063	7,480,200
2017-05-11	82.590	82.710	82.100	82.610	55.103	10,047,300
2017-05-10	82.120	82.370	81.650	81.910	54.636	9,520,300
2017-05-09	82.960	83.000	82.160	82.310	54.389	8,647,100
2017-05-08	82.000	82.940	82.000	82.890	54.772	8,097,100
2017-05-05	81.630	82.240	81.610	82.020	54.197	10,213,000
2017-05-04	82.290	82.360	81.400	81.640	53.946	16,164,500
2017-05-03	81.970	83.070	81.910	82.700	54.647	10,289,000
2017-05-02	82.140	82.590	81.900	82.050	54.217	9,102,900
2017-05-01	81.510	82.210	81.480	82.060	54.224	8,664,100
2017-04-28	82.460	82.490	81.560	81.650	53.953	12,072,200
2017-04-27	81.070	81.300	80.940	81.260	53.695	12,385,300
2017-04-26	81.520	82.330	81.390	81.400	53.788	9,445,900
2017-04-25	81.430	81.930	81.280	81.730	54.006	10,733,800
2017-04-24	81.280	81.400	80.810	81.110	53.596	8,729,700
2017-04-21	80.930	81.000	80.470	80.690	53.319	9,816,700
2017-04-20	80.950	81.740	80.700	81.010	53.530	11,649,100
2017-04-19	81.170	81.510	80.300	80.490	53.186	10,764,400
2017-04-18	81.320	81.820	81.030	81.050	53.556	8,821,400
2017-04-17	81.850	81.970	81.440	81.580	53.907	9,577,200
2017-04-13	82.720	82.730	81.570	81.690	53.979	8,667,900
2017-04-12	82.860	83.350	82.700	82.970	54.825	9,516,100
2017-04-11	83.080	83.170	82.420	82.840	54.739	8,576,500
2017-04-10	83.120	83.470	82.920	83.130	54.931	8,885,300
2017-04-07	83.240	83.360	82.680	82.760	54.686	8,909,600

← NewerPage 40 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.