ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	87.170	87.310	85.910	85.930	56.267	13,283,100
2017-01-09	88.220	88.220	86.550	87.040	56.993	13,762,300
2017-01-06	88.790	88.980	87.820	88.500	57.949	16,518,100
2017-01-05	90.190	90.300	88.440	88.550	57.982	14,443,200
2017-01-04	91.120	91.150	89.750	89.890	58.860	9,434,200
2017-01-03	90.940	91.340	90.150	90.890	59.514	10,360,600
2016-12-30	90.030	90.700	90.010	90.260	59.102	9,117,800
2016-12-29	90.100	90.600	90.030	90.350	59.161	6,684,700
2016-12-28	90.680	91.110	90.260	90.300	59.128	6,745,900
2016-12-27	90.830	91.110	90.580	90.750	59.423	4,960,600
2016-12-23	90.890	90.960	90.520	90.710	59.396	4,266,500
2016-12-22	90.020	90.900	90.020	90.870	59.501	8,003,100
2016-12-21	90.680	90.900	90.180	90.280	59.115	7,308,000
2016-12-20	90.510	90.850	90.290	90.430	59.213	7,221,000
2016-12-19	91.380	91.540	90.200	90.420	59.207	9,674,400
2016-12-16	91.520	91.670	90.640	91.180	59.704	20,560,400
2016-12-15	90.100	90.980	89.760	90.890	59.514	11,155,100
2016-12-14	92.260	92.270	90.170	90.580	59.311	16,325,400
2016-12-13	91.890	93.220	91.170	92.580	60.621	18,829,300
2016-12-12	90.140	91.500	90.140	90.980	59.573	15,545,400
2016-12-09	88.640	89.000	88.180	89.000	58.277	8,021,700
2016-12-08	88.050	88.850	87.650	88.320	57.832	9,086,700
2016-12-07	87.630	88.150	87.200	88.070	57.668	11,182,600
2016-12-06	87.270	87.870	86.700	87.560	57.334	11,293,600
2016-12-05	87.390	87.820	86.920	87.480	57.281	11,741,100
2016-12-02	87.190	87.990	86.600	87.040	56.993	9,706,600
2016-12-01	87.980	88.500	87.240	87.240	57.124	13,005,600
2016-11-30	87.600	88.190	87.200	87.300	57.164	22,696,200
2016-11-29	85.420	86.080	85.080	85.900	56.247	9,181,100
2016-11-28	86.950	87.130	86.370	86.470	56.620	7,449,600
2016-11-25	86.710	87.140	86.540	87.120	57.046	5,042,300
2016-11-23	86.540	87.080	86.310	86.920	56.915	5,996,300
2016-11-22	86.690	87.240	85.970	86.680	56.758	9,390,200
2016-11-21	86.440	86.690	86.140	86.490	56.633	8,861,500
2016-11-18	85.210	85.650	84.830	85.280	55.841	8,457,800
2016-11-17	86.440	86.880	85.020	85.230	55.808	8,200,500
2016-11-16	86.740	86.780	85.580	85.750	56.149	8,201,200
2016-11-15	85.770	87.060	85.770	86.820	56.849	12,883,500
2016-11-14	85.300	85.650	84.330	85.280	55.841	12,607,500
2016-11-11	86.530	86.730	84.890	85.670	56.096	13,812,200
2016-11-10	85.910	87.990	85.660	87.050	57.000	14,106,100
2016-11-09	84.050	86.710	83.660	86.250	56.476	15,901,300
2016-11-08	84.730	85.830	84.490	85.310	55.861	9,735,200
2016-11-07	84.490	85.470	84.400	85.450	55.461	13,576,200
2016-11-04	83.630	84.330	82.760	83.570	54.241	13,877,100
2016-11-03	83.680	83.880	83.050	83.660	54.299	8,836,500
2016-11-02	83.300	83.880	82.940	83.450	54.163	11,226,100
2016-11-01	83.500	83.920	83.270	83.650	54.293	13,050,600
2016-10-31	83.880	84.400	82.990	83.320	54.079	16,663,800
2016-10-28	85.280	86.360	84.140	84.780	55.026	19,072,200
2016-10-27	87.280	87.660	86.800	86.920	56.415	9,071,100
2016-10-26	86.250	87.450	85.950	87.090	56.526	8,488,100
2016-10-25	86.670	87.650	86.600	86.720	56.285	6,835,900
2016-10-24	86.740	87.320	86.070	86.910	56.409	8,354,900
2016-10-21	86.420	86.820	85.700	86.620	56.221	10,736,200
2016-10-20	86.790	87.500	86.600	87.210	56.603	6,866,900
2016-10-19	87.190	87.850	86.880	87.170	56.578	9,373,400
2016-10-18	87.170	87.330	86.380	86.770	56.318	5,429,300
2016-10-17	86.480	86.790	86.070	86.540	56.169	7,263,100
2016-10-14	87.190	87.540	86.480	86.540	56.169	7,991,700

← NewerPage 42 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.