ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	87.090	87.400	86.350	87.330	55.734	8,076,400
2016-04-22	87.240	87.640	86.820	87.530	55.861	9,150,800
2016-04-21	86.590	87.840	86.570	86.790	55.389	12,075,300
2016-04-20	86.230	87.440	85.970	86.800	55.395	15,247,100
2016-04-19	85.850	86.310	85.220	86.210	55.019	10,354,500
2016-04-18	84.970	85.860	83.860	85.780	54.744	9,097,000
2016-04-15	85.300	85.660	84.780	84.970	54.228	11,280,200
2016-04-14	85.000	85.900	84.760	85.430	54.521	10,625,800
2016-04-13	84.500	84.910	84.040	84.830	54.138	9,235,700
2016-04-12	83.690	84.630	83.370	84.350	53.832	9,986,100
2016-04-11	83.330	84.240	83.280	83.320	53.175	9,925,000
2016-04-08	83.300	83.450	82.850	83.210	53.104	9,376,200
2016-04-07	82.760	83.170	82.050	82.370	52.568	8,267,100
2016-04-06	82.690	83.460	82.300	83.310	53.168	9,320,200
2016-04-05	82.610	83.130	81.990	82.210	52.466	10,446,800
2016-04-04	83.060	83.900	82.780	83.160	53.072	8,050,200
2016-04-01	82.400	83.390	82.390	82.960	52.945	12,235,300
2016-03-31	84.070	85.100	83.590	83.590	53.347	13,896,900
2016-03-30	85.030	85.050	84.000	84.520	53.940	10,807,000
2016-03-29	83.670	84.610	83.160	84.530	53.947	9,977,900
2016-03-28	84.030	84.360	83.700	84.220	53.749	7,490,400
2016-03-24	82.940	84.030	82.930	83.980	53.596	9,368,300
2016-03-23	83.860	84.300	83.520	83.750	53.449	12,748,900
2016-03-22	83.080	84.860	83.010	84.120	53.685	13,005,100
2016-03-21	83.840	84.140	83.500	83.620	53.366	8,385,400
2016-03-18	84.590	84.600	83.250	84.200	53.736	19,637,000
2016-03-17	83.680	84.680	82.720	84.100	53.672	13,673,900
2016-03-16	83.020	83.160	81.940	82.870	52.887	11,492,100
2016-03-15	81.600	82.850	81.520	82.820	52.855	9,213,000
2016-03-14	81.480	82.640	81.020	82.410	52.594	13,344,600
2016-03-11	83.220	83.530	82.010	82.190	52.453	15,370,200
2016-03-10	82.420	82.660	80.930	82.180	52.447	15,898,300
2016-03-09	83.220	83.850	82.240	82.400	52.587	14,139,300
2016-03-08	84.000	84.210	82.480	82.630	52.734	14,003,900
2016-03-07	82.310	84.460	82.210	84.460	53.902	18,945,600
2016-03-04	82.660	82.970	81.760	82.290	52.517	18,402,700
2016-03-03	82.660	82.720	81.540	82.400	52.587	13,216,200
2016-03-02	80.950	82.720	80.310	82.700	52.779	14,094,400
2016-03-01	80.560	81.770	80.320	81.280	51.873	15,730,600
2016-02-29	81.880	82.400	80.050	80.150	51.151	18,903,600
2016-02-26	82.890	83.080	81.690	81.750	52.173	14,343,300
2016-02-25	81.560	82.070	80.020	82.010	52.338	13,706,400
2016-02-24	79.910	81.770	79.670	81.520	52.026	13,777,500
2016-02-23	81.990	82.370	80.880	81.230	51.841	11,041,600
2016-02-22	82.500	83.440	82.200	82.390	52.581	14,595,200
2016-02-19	82.190	82.550	80.910	82.500	52.651	13,615,900
2016-02-18	82.900	83.060	81.860	82.450	52.619	14,873,700
2016-02-17	81.650	82.780	81.160	82.000	52.332	17,006,700
2016-02-16	81.700	81.850	80.280	81.220	51.834	15,912,200
2016-02-12	80.080	81.070	79.810	81.030	51.713	16,767,200
2016-02-11	78.340	80.150	77.580	79.600	50.800	19,331,600
2016-02-10	79.770	81.450	79.280	79.350	50.641	16,610,900
2016-02-09	79.980	80.670	78.690	80.080	51.107	18,418,100
2016-02-08	79.300	81.780	78.910	81.160	51.330	26,601,200
2016-02-05	79.400	80.100	78.570	80.080	50.647	26,719,900
2016-02-04	78.580	80.000	77.560	79.830	50.489	23,658,700
2016-02-03	75.530	78.530	74.260	78.480	49.635	25,873,700
2016-02-02	74.190	75.620	73.550	74.590	47.175	21,404,200
2016-02-01	76.660	76.790	75.440	76.290	48.250	16,754,200
2016-01-29	76.730	77.850	76.250	77.850	49.237	25,161,900

← NewerPage 45 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.