ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	94.250	94.420	93.800	93.930	60.450	7,383,800
2016-07-19	94.760	94.940	94.200	94.470	60.797	5,901,800
2016-07-18	94.920	95.150	94.400	94.820	61.022	9,865,900
2016-07-15	95.440	95.550	94.640	95.120	61.215	10,334,500
2016-07-14	95.050	95.530	94.620	94.950	61.106	9,293,500
2016-07-13	94.650	94.920	94.110	94.880	61.061	9,458,200
2016-07-12	94.670	94.950	94.090	94.950	61.106	9,870,800
2016-07-11	93.750	94.410	93.650	93.890	60.424	8,335,700
2016-07-08	93.390	93.780	92.920	93.540	60.199	9,807,600
2016-07-07	94.340	94.490	92.350	92.960	59.825	12,240,700
2016-07-06	93.350	94.120	92.440	94.090	60.553	13,144,400
2016-07-05	93.120	93.600	92.250	93.020	59.864	10,744,100
2016-07-01	93.360	93.980	93.070	93.840	60.392	9,946,300
2016-06-30	92.330	93.830	92.300	93.740	60.327	14,073,700
2016-06-29	91.410	92.700	91.120	92.460	59.504	13,920,600
2016-06-28	89.730	90.930	89.520	90.910	58.506	13,254,300
2016-06-27	88.900	89.100	88.110	88.860	57.187	14,169,400
2016-06-24	89.880	90.800	89.150	89.390	57.528	20,010,500
2016-06-23	91.930	92.070	91.190	91.800	59.079	9,464,500
2016-06-22	91.840	91.930	91.010	91.170	58.673	8,785,400
2016-06-21	90.720	91.640	90.250	91.530	58.905	8,557,500
2016-06-20	91.290	91.590	91.070	91.120	58.641	9,388,500
2016-06-17	91.490	91.590	90.190	90.720	58.384	17,483,200
2016-06-16	89.700	91.390	89.110	91.220	58.706	12,824,800
2016-06-15	90.230	90.900	90.000	90.160	58.023	10,655,800
2016-06-14	90.450	90.870	89.850	90.430	58.197	10,161,000
2016-06-13	89.920	91.430	89.700	90.590	58.300	11,370,000
2016-06-10	90.400	90.920	89.780	89.980	57.908	10,353,800
2016-06-09	90.180	91.030	90.110	90.670	58.352	8,974,300
2016-06-08	91.030	91.300	90.530	90.790	58.429	9,983,000
2016-06-07	89.750	90.920	89.710	90.710	58.377	12,889,100
2016-06-06	88.870	89.500	88.690	89.340	57.496	8,573,000
2016-06-03	88.440	88.830	88.030	88.370	56.871	9,367,100
2016-06-02	88.210	88.530	87.610	88.530	56.974	9,837,500
2016-06-01	88.430	89.450	88.130	89.240	57.431	7,994,800
2016-05-31	90.000	90.200	88.730	89.020	57.290	13,178,800
2016-05-27	89.400	90.050	89.320	90.010	57.927	7,505,900
2016-05-26	90.250	90.460	89.270	89.800	57.792	7,867,900
2016-05-25	89.850	90.370	89.590	90.260	58.088	9,578,400
2016-05-24	89.890	90.400	89.550	89.670	57.708	10,056,600
2016-05-23	89.000	89.900	88.820	89.600	57.663	11,766,100
2016-05-20	90.390	90.400	89.380	89.740	57.753	13,191,900
2016-05-19	88.610	90.160	88.450	90.110	57.991	14,397,900
2016-05-18	89.800	90.000	88.650	89.350	57.502	9,680,300
2016-05-17	89.270	89.910	89.160	89.530	57.618	9,835,600
2016-05-16	89.200	89.670	89.000	89.570	57.644	8,638,700
2016-05-13	89.280	89.660	88.510	88.660	57.058	9,721,100
2016-05-12	89.800	89.930	89.150	89.670	57.708	10,720,500
2016-05-11	89.160	89.680	88.720	88.810	57.155	11,660,200
2016-05-10	88.900	90.000	88.820	89.990	57.431	12,509,100
2016-05-09	88.600	88.760	87.230	88.570	56.525	11,159,500
2016-05-06	87.460	88.680	87.460	88.510	56.487	7,968,400
2016-05-05	88.760	88.970	87.620	88.040	56.187	8,721,100
2016-05-04	88.300	88.740	87.600	87.940	56.123	10,601,100
2016-05-03	88.400	88.630	87.360	88.110	56.231	10,137,400
2016-05-02	88.240	89.480	88.080	89.130	56.882	10,273,700
2016-04-29	88.680	89.780	87.740	88.400	56.417	17,885,900
2016-04-28	87.860	88.780	87.500	88.030	56.180	11,276,200
2016-04-27	87.950	88.720	87.330	88.460	56.455	10,463,500
2016-04-26	87.750	87.940	87.060	87.630	55.925	9,425,900

← NewerPage 44 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.