ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	82.470	83.880	81.260	82.740	51.877	18,758,600
2015-10-29	81.790	83.220	81.790	82.230	51.557	10,341,200
2015-10-28	81.310	82.580	80.930	82.280	51.589	12,473,000
2015-10-27	80.570	81.160	79.730	81.090	50.843	13,579,400
2015-10-26	82.520	82.730	81.170	81.220	50.924	12,576,400
2015-10-23	82.410	83.000	81.890	82.980	52.028	13,215,700
2015-10-22	80.680	82.960	80.660	82.890	51.971	14,823,500
2015-10-21	80.860	81.150	80.110	80.210	50.291	10,274,900
2015-10-20	80.550	81.060	80.200	80.830	50.680	12,340,100
2015-10-19	82.010	82.170	80.760	80.990	50.780	14,155,800
2015-10-16	82.260	82.500	81.450	82.480	51.714	14,304,400
2015-10-15	80.190	81.530	79.900	81.480	51.087	13,640,900
2015-10-14	78.970	80.480	78.780	80.160	50.260	14,486,000
2015-10-13	78.720	79.550	78.490	79.160	49.633	12,326,600
2015-10-12	79.590	79.590	78.720	79.300	49.720	9,931,800
2015-10-09	80.050	80.170	78.620	79.260	49.695	17,384,700
2015-10-08	79.310	80.110	78.540	80.030	50.178	14,344,700
2015-10-07	78.970	79.290	77.530	79.200	49.658	18,666,300
2015-10-06	76.960	78.560	76.260	77.890	48.836	18,757,900
2015-10-05	76.650	77.150	75.790	76.810	48.159	18,486,700
2015-10-02	73.390	75.900	73.030	75.880	47.576	18,811,300
2015-10-01	75.200	75.580	73.300	74.060	46.435	14,397,800
2015-09-30	73.400	74.350	73.330	74.350	46.617	18,176,500
2015-09-29	72.650	73.190	72.140	72.970	45.751	13,754,400
2015-09-28	72.620	73.460	72.400	72.600	45.520	14,571,900
2015-09-25	73.290	73.530	72.760	73.230	45.915	15,175,300
2015-09-24	72.000	73.150	71.720	72.730	45.601	14,584,200
2015-09-23	72.870	73.200	72.290	72.300	45.331	13,784,800
2015-09-22	72.350	73.520	72.020	72.740	45.607	14,245,200
2015-09-21	73.100	73.610	72.730	73.390	46.015	10,853,000
2015-09-18	73.260	73.560	72.120	72.680	45.570	23,180,200
2015-09-17	74.410	75.470	73.850	74.460	46.686	15,603,000
2015-09-16	73.510	74.700	73.370	74.300	46.585	15,214,200
2015-09-15	72.440	73.310	72.410	72.860	45.683	11,979,800
2015-09-14	72.310	72.580	71.760	72.490	45.451	10,738,500
2015-09-11	72.400	72.720	72.010	72.690	45.576	12,172,300
2015-09-10	72.810	72.980	71.800	72.520	45.469	12,353,900
2015-09-09	74.370	74.680	71.850	72.000	45.143	17,246,200
2015-09-08	73.720	73.720	72.970	73.500	46.084	13,626,900
2015-09-04	72.930	73.140	72.250	72.460	45.432	14,902,500
2015-09-03	73.640	74.910	73.340	73.790	46.266	13,451,900
2015-09-02	73.060	73.240	72.000	73.230	45.915	16,936,900
2015-09-01	73.300	73.350	71.510	72.080	45.193	24,092,900
2015-08-31	74.280	75.550	73.300	75.240	47.175	19,570,100
2015-08-28	74.710	75.980	74.410	75.070	47.068	18,997,300
2015-08-27	73.800	74.890	73.010	74.850	46.930	24,571,000
2015-08-26	70.630	72.750	69.150	72.500	45.457	34,436,000
2015-08-25	71.310	71.440	68.200	68.710	43.081	30,409,700
2015-08-24	67.990	71.380	66.550	68.720	43.087	35,531,200
2015-08-21	74.100	74.890	72.070	72.130	45.225	25,488,800
2015-08-20	76.000	76.180	74.570	74.570	46.755	17,811,200
2015-08-19	77.510	77.580	75.930	76.230	47.795	17,010,100
2015-08-18	78.530	78.670	77.580	77.900	48.843	9,815,300
2015-08-17	77.930	79.180	77.450	78.770	49.388	9,365,400
2015-08-14	78.640	79.280	78.250	78.360	49.131	9,129,300
2015-08-13	78.320	79.290	78.270	78.650	49.313	13,154,100
2015-08-12	77.440	78.870	76.960	78.790	49.401	16,492,400
2015-08-11	77.010	78.070	76.330	77.490	48.585	14,486,400
2015-08-10	77.090	78.750	77.090	78.750	48.918	14,876,000
2015-08-07	77.550	77.970	76.620	76.830	47.725	12,187,600

← NewerPage 47 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.