ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	86.350	86.870	85.430	86.560	56.182	9,890,300
2016-10-12	87.220	87.720	86.670	87.130	56.552	8,172,600
2016-10-11	88.080	88.190	87.300	87.740	56.947	9,309,000
2016-10-10	87.540	88.670	87.510	88.440	57.402	10,060,000
2016-10-07	86.950	87.400	86.420	86.740	56.298	6,614,900
2016-10-06	87.250	87.470	86.440	87.040	56.493	7,718,300
2016-10-05	86.830	87.170	86.700	87.000	56.467	8,796,200
2016-10-04	87.380	87.500	86.070	86.250	55.980	8,222,000
2016-10-03	86.940	87.200	86.540	87.050	56.500	7,111,200
2016-09-30	86.840	87.810	86.650	87.280	56.649	15,961,500
2016-09-29	86.970	87.200	85.680	86.460	56.117	19,082,900
2016-09-28	83.460	87.230	83.340	86.900	56.402	28,117,900
2016-09-27	82.590	83.340	82.290	83.240	54.027	9,595,000
2016-09-26	83.520	84.500	82.930	83.060	53.910	10,860,300
2016-09-23	82.680	84.310	82.590	83.450	54.163	12,667,100
2016-09-22	84.280	84.550	83.380	83.540	54.221	10,738,500
2016-09-21	82.820	83.620	82.310	83.300	54.066	15,055,900
2016-09-20	83.730	83.950	82.540	82.540	53.572	17,522,000
2016-09-19	84.580	84.620	83.810	83.830	54.410	7,929,100
2016-09-16	84.510	85.050	83.560	84.030	54.540	21,538,400
2016-09-15	84.670	85.650	84.520	85.080	55.221	9,062,600
2016-09-14	85.040	85.830	84.270	84.600	54.909	13,957,000
2016-09-13	86.460	86.470	85.080	85.210	55.305	13,214,300
2016-09-12	86.780	87.710	86.630	87.290	56.655	10,889,000
2016-09-09	88.660	88.660	86.800	86.840	56.363	12,820,200
2016-09-08	88.550	89.370	88.040	89.050	57.798	9,579,500
2016-09-07	88.650	88.670	87.970	88.240	57.272	7,470,400
2016-09-06	87.840	88.640	87.660	88.570	57.486	9,851,200
2016-09-02	87.420	87.580	86.930	87.420	56.740	7,099,600
2016-09-01	86.720	86.840	86.090	86.840	56.363	8,434,700
2016-08-31	87.140	87.210	86.220	87.140	56.558	12,491,400
2016-08-30	87.870	88.250	87.370	87.520	56.805	6,441,100
2016-08-29	87.040	87.920	87.040	87.840	57.012	7,027,200
2016-08-26	87.630	88.110	87.000	87.270	56.642	6,474,400
2016-08-25	88.020	88.030	87.240	87.460	56.766	6,935,300
2016-08-24	87.500	88.160	87.350	88.020	57.129	7,985,400
2016-08-23	87.840	88.020	87.560	87.720	56.934	6,514,800
2016-08-22	87.310	88.100	86.850	87.990	57.110	8,235,400
2016-08-19	88.630	88.740	87.790	87.800	56.986	8,615,300
2016-08-18	88.380	88.940	88.120	88.910	57.707	10,342,700
2016-08-17	87.920	88.180	87.660	88.110	57.188	7,104,600
2016-08-16	87.830	88.180	87.370	87.920	57.064	6,817,900
2016-08-15	88.420	88.500	87.640	87.810	56.993	6,432,600
2016-08-12	86.960	87.980	86.900	87.850	57.019	9,986,900
2016-08-11	86.690	87.270	86.260	86.720	56.285	11,616,000
2016-08-10	87.780	87.920	86.010	86.410	56.084	12,714,800
2016-08-09	88.620	88.760	88.180	88.700	57.084	9,654,600
2016-08-08	88.050	88.890	88.030	88.590	57.013	10,492,700
2016-08-05	87.730	87.830	87.150	87.560	56.350	9,617,300
2016-08-04	87.500	87.650	87.030	87.480	56.299	13,451,400
2016-08-03	87.010	87.490	86.600	87.490	56.305	14,632,900
2016-08-02	86.450	87.320	85.580	87.040	56.015	18,919,200
2016-08-01	88.080	88.150	85.590	85.860	55.256	22,908,400
2016-07-29	87.610	89.010	86.120	88.950	57.245	23,928,100
2016-07-28	90.540	90.730	89.610	90.200	58.049	12,439,200
2016-07-27	91.510	91.810	90.630	90.910	58.506	10,037,900
2016-07-26	91.630	92.030	91.110	91.530	58.905	12,143,500
2016-07-25	93.470	93.620	91.760	92.200	59.336	10,845,900
2016-07-22	94.110	94.290	93.720	94.010	60.501	7,139,700
2016-07-21	93.890	94.260	93.460	93.850	60.398	6,854,600

← NewerPage 43 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.