ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	82.750	83.210	82.460	83.010	54.852	9,554,900
2017-04-05	82.850	83.550	82.470	82.530	54.534	13,809,100
2017-04-04	82.100	82.420	81.330	82.370	54.429	9,270,900
2017-04-03	82.020	82.310	81.350	82.070	54.230	11,438,700
2017-03-31	83.260	83.310	81.860	82.010	54.191	21,750,400
2017-03-30	82.030	83.870	81.940	83.700	55.308	44,704,900
2017-03-29	81.690	82.280	81.550	82.020	54.197	8,495,500
2017-03-28	81.320	82.020	80.960	81.840	54.078	11,028,600
2017-03-27	80.820	81.430	80.790	81.250	53.689	8,481,200
2017-03-24	82.030	82.030	81.150	81.230	53.675	9,128,500
2017-03-23	81.630	82.220	81.460	81.860	54.092	8,928,000
2017-03-22	81.960	82.090	81.430	81.760	54.026	11,168,400
2017-03-21	82.160	82.350	81.600	81.830	54.072	13,387,700
2017-03-20	81.720	82.040	81.440	82.000	54.184	7,700,300
2017-03-17	82.030	82.260	81.820	82.000	54.184	18,834,100
2017-03-16	82.030	82.200	81.670	82.070	54.230	9,923,800
2017-03-15	81.350	82.060	81.050	82.000	54.184	11,970,300
2017-03-14	81.000	81.230	80.440	80.990	53.517	11,335,700
2017-03-13	81.500	81.940	81.050	81.420	53.801	9,571,400
2017-03-10	82.440	82.470	81.160	81.610	53.926	11,355,200
2017-03-09	80.640	81.720	80.310	81.670	53.966	14,721,800
2017-03-08	82.350	82.380	81.010	81.030	53.543	16,817,700
2017-03-07	83.110	83.290	82.140	82.520	54.528	12,711,500
2017-03-06	82.440	82.900	82.330	82.830	54.733	9,617,200
2017-03-03	83.300	83.600	82.260	82.460	54.488	12,190,400
2017-03-02	82.800	84.250	82.790	83.300	55.043	14,170,300
2017-03-01	81.700	83.330	81.700	83.020	54.858	17,482,100
2017-02-28	81.530	81.990	81.050	81.320	53.735	16,834,200
2017-02-27	81.130	81.710	80.810	81.540	53.880	13,465,900
2017-02-24	81.600	81.800	80.760	81.080	53.576	11,338,700
2017-02-23	81.420	82.220	81.030	81.780	54.039	13,847,000
2017-02-22	81.650	81.700	80.870	80.930	53.477	12,917,400
2017-02-21	82.120	82.150	81.300	81.890	54.111	16,419,600
2017-02-17	82.090	82.190	81.440	81.760	54.026	15,646,000
2017-02-16	83.120	83.420	82.170	82.300	54.382	10,615,000
2017-02-15	82.640	83.180	82.460	83.160	54.951	11,768,500
2017-02-14	82.910	83.100	82.060	82.820	54.726	11,370,500
2017-02-13	82.770	83.180	82.350	83.000	54.845	9,071,600
2017-02-10	82.260	82.770	82.130	82.520	54.528	8,739,800
2017-02-09	81.480	82.050	81.480	81.840	54.078	9,603,000
2017-02-08	81.990	82.120	81.170	81.480	53.841	14,006,300
2017-02-07	83.230	83.620	82.450	82.770	54.197	11,705,200
2017-02-06	83.550	83.650	82.930	83.310	54.551	9,938,200
2017-02-03	83.700	83.720	82.900	83.540	54.702	12,746,300
2017-02-02	83.210	83.530	82.550	83.450	54.643	12,200,100
2017-02-01	84.000	84.160	82.540	82.940	54.309	15,111,800
2017-01-31	85.040	85.070	83.130	83.890	54.931	19,128,100
2017-01-30	85.420	85.450	84.180	84.860	55.566	12,789,200
2017-01-27	85.300	85.750	85.040	85.510	55.992	10,947,900
2017-01-26	85.690	85.830	85.120	85.600	56.050	8,779,400
2017-01-25	85.340	85.880	85.250	85.340	55.880	9,578,500
2017-01-24	84.980	85.470	84.830	85.090	55.717	11,858,100
2017-01-23	85.680	85.880	84.750	84.970	55.638	11,433,900
2017-01-20	85.440	85.960	85.050	85.890	56.240	18,739,700
2017-01-19	85.970	86.100	84.590	84.730	55.481	16,382,900
2017-01-18	87.060	87.410	86.050	86.280	56.496	11,831,700
2017-01-17	86.580	87.390	86.250	87.360	57.203	13,237,300
2017-01-13	86.270	86.680	86.170	86.350	56.542	8,415,600
2017-01-12	87.270	87.380	86.070	86.340	56.535	10,407,000
2017-01-11	85.900	86.950	85.860	86.810	56.843	11,183,700

← NewerPage 41 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.