ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	77.350	77.660	75.620	76.990	48.693	16,157,700
2016-01-27	76.000	77.470	74.720	75.290	47.618	18,106,100
2016-01-26	74.770	76.770	74.250	76.700	48.509	18,724,700
2016-01-25	75.750	76.340	73.900	73.980	46.789	17,086,600
2016-01-22	76.420	76.770	74.720	76.570	48.427	22,530,300
2016-01-21	73.160	74.990	72.610	74.100	46.865	22,265,600
2016-01-20	75.070	75.720	71.550	73.180	46.283	33,300,800
2016-01-19	77.930	78.240	75.190	76.400	48.320	22,684,500
2016-01-15	76.330	78.170	76.300	77.580	49.066	28,342,100
2016-01-14	76.210	79.920	75.800	79.120	50.040	33,806,700
2016-01-13	75.850	77.060	74.940	75.650	47.845	26,052,700
2016-01-12	74.120	75.420	73.150	75.200	47.561	21,864,100
2016-01-11	75.010	75.120	72.560	73.690	46.606	21,353,000
2016-01-08	76.350	76.650	74.500	74.690	47.238	19,033,600
2016-01-07	76.060	77.990	75.900	76.230	48.212	21,263,800
2016-01-06	76.640	77.640	76.590	77.470	48.996	18,826,900
2016-01-05	77.190	78.140	76.920	78.120	49.407	11,993,500
2016-01-04	77.500	77.940	76.460	77.460	48.990	20,400,100
2015-12-31	77.510	78.440	77.430	77.950	49.300	10,285,500
2015-12-30	78.320	78.990	77.970	78.110	49.401	9,314,600
2015-12-29	79.990	80.080	78.840	79.160	50.065	8,839,000
2015-12-28	78.120	78.860	77.910	78.740	49.800	9,715,800
2015-12-24	80.270	80.270	79.120	79.330	50.173	5,848,300
2015-12-23	78.680	80.220	78.320	80.190	50.717	15,184,200
2015-12-22	77.700	77.900	77.210	77.650	49.110	13,855,800
2015-12-21	77.790	78.100	76.650	77.260	48.864	14,460,500
2015-12-18	77.570	78.780	77.060	77.280	48.876	28,836,000
2015-12-17	79.020	79.230	77.950	77.960	49.306	17,362,900
2015-12-16	79.040	79.610	78.000	79.150	50.059	17,233,900
2015-12-15	77.430	79.600	77.330	79.430	50.236	24,366,800
2015-12-14	74.300	76.220	74.090	76.030	48.086	21,976,500
2015-12-11	74.820	75.540	74.340	74.340	47.017	20,473,100
2015-12-10	75.800	77.500	75.520	75.690	47.871	20,142,400
2015-12-09	74.840	77.190	74.730	75.630	47.833	22,036,300
2015-12-08	75.270	76.350	73.790	74.630	47.200	24,217,600
2015-12-07	77.330	77.500	75.750	76.800	48.573	17,676,100
2015-12-04	77.350	78.980	77.030	78.860	49.875	20,156,400
2015-12-03	79.720	79.850	78.020	78.410	49.591	14,870,300
2015-12-02	81.310	81.640	79.420	79.550	50.312	16,300,000
2015-12-01	81.760	82.130	81.270	81.890	51.792	13,917,000
2015-11-30	81.420	82.650	81.250	81.660	51.646	17,729,200
2015-11-27	80.580	81.260	80.460	81.230	51.374	4,156,600
2015-11-25	81.300	82.170	81.100	81.250	51.387	8,980,400
2015-11-24	80.350	82.350	80.200	81.880	51.786	15,055,500
2015-11-23	79.600	80.710	79.060	80.280	50.774	11,868,400
2015-11-20	80.570	80.940	79.650	79.790	50.464	10,144,400
2015-11-19	80.510	80.780	80.040	80.300	50.786	9,453,300
2015-11-18	79.890	80.900	79.590	80.740	51.065	10,884,600
2015-11-17	80.710	80.880	79.630	79.960	50.571	10,011,700
2015-11-16	77.940	80.990	77.910	80.900	51.166	14,548,100
2015-11-13	79.280	79.580	77.940	78.100	49.395	17,527,300
2015-11-12	80.570	81.280	79.320	79.410	50.223	16,050,600
2015-11-11	82.420	82.560	81.400	81.620	51.621	9,598,000
2015-11-10	81.930	82.610	81.860	82.350	52.083	14,238,000
2015-11-09	83.560	83.600	81.800	81.950	51.830	13,551,200
2015-11-06	83.930	84.470	83.220	84.470	52.962	12,491,700
2015-11-05	85.550	86.230	84.500	84.810	53.175	12,291,100
2015-11-04	86.770	87.080	85.700	85.980	53.909	14,245,400
2015-11-03	85.660	87.440	85.580	86.850	54.454	20,115,900
2015-11-02	82.300	85.930	82.090	85.280	53.470	21,266,500

← NewerPage 46 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.