ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	76.940	78.260	76.910	78.090	48.508	13,005,200
2015-08-05	77.870	78.230	76.900	77.170	47.936	16,544,400
2015-08-04	77.880	78.610	76.930	77.170	47.936	18,874,400
2015-08-03	78.700	78.930	77.630	78.060	48.489	15,767,700
2015-07-31	81.670	81.670	78.930	79.210	49.204	26,232,700
2015-07-30	83.180	83.320	82.420	83.010	51.564	11,139,900
2015-07-29	82.180	83.200	81.910	83.140	51.645	13,913,800
2015-07-28	79.700	82.670	79.570	82.480	51.235	19,777,300
2015-07-27	79.230	80.130	78.970	79.260	49.235	14,996,100
2015-07-24	81.160	81.160	79.720	79.940	49.657	14,888,500
2015-07-23	81.730	81.970	80.970	81.140	50.402	10,496,100
2015-07-22	82.350	82.470	81.580	81.790	50.806	13,181,500
2015-07-21	81.930	82.430	81.430	81.660	50.725	8,677,100
2015-07-20	82.150	82.410	81.600	81.760	50.788	12,957,100
2015-07-17	82.510	82.840	81.790	82.610	51.316	12,156,000
2015-07-16	83.180	83.480	82.800	82.910	51.502	8,267,600
2015-07-15	82.610	83.420	82.400	82.760	51.409	9,289,200
2015-07-14	82.380	83.320	82.260	83.110	51.626	9,310,200
2015-07-13	82.110	82.610	82.070	82.420	51.198	8,026,700
2015-07-10	82.090	82.490	81.720	82.220	51.073	8,628,700
2015-07-09	82.870	83.150	81.580	81.600	50.688	11,980,500
2015-07-08	82.250	82.980	81.910	81.970	50.918	10,057,000
2015-07-07	82.190	83.230	81.490	82.870	51.477	15,641,500
2015-07-06	82.420	83.060	82.120	82.530	51.266	11,694,400
2015-07-02	82.790	83.280	82.550	83.140	51.645	9,188,000
2015-07-01	83.280	83.530	82.110	82.370	51.166	13,529,100
2015-06-30	83.740	84.900	82.800	83.200	51.682	14,981,100
2015-06-29	83.050	83.450	82.800	82.820	51.446	11,739,200
2015-06-26	83.830	84.100	83.490	83.860	52.092	19,023,300
2015-06-25	84.850	84.850	83.930	83.930	52.135	10,259,400
2015-06-24	84.890	85.340	84.660	84.680	52.601	11,800,100
2015-06-23	85.220	85.280	84.590	85.070	52.844	10,223,900
2015-06-22	85.390	85.600	84.970	85.170	52.906	9,465,100
2015-06-19	84.920	85.480	84.920	85.210	52.931	16,129,600
2015-06-18	84.800	85.960	84.720	85.480	53.098	10,247,800
2015-06-17	85.030	85.130	84.410	84.730	52.632	9,090,200
2015-06-16	83.810	84.750	83.400	84.680	52.601	9,100,100
2015-06-15	83.530	83.980	83.190	83.720	52.005	9,563,900
2015-06-12	84.580	84.680	83.860	84.020	52.191	8,347,300
2015-06-11	85.300	85.700	84.890	85.090	52.856	7,759,300
2015-06-10	85.840	85.970	85.000	85.210	52.931	10,147,000
2015-06-09	85.290	85.430	84.490	84.580	52.539	8,105,500
2015-06-08	84.180	85.210	83.930	84.850	52.707	12,244,700
2015-06-05	84.130	85.000	83.980	84.280	52.353	11,388,500
2015-06-04	84.700	84.890	83.780	84.220	52.316	12,607,300
2015-06-03	85.230	85.840	84.860	84.950	52.769	8,179,500
2015-06-02	85.120	85.590	84.910	85.140	52.887	9,328,300
2015-06-01	85.250	85.470	84.800	85.130	52.881	9,077,500
2015-05-29	85.100	85.580	84.880	85.200	52.924	14,631,300
2015-05-28	85.110	85.570	84.820	85.110	52.868	8,038,900
2015-05-27	85.300	85.890	84.770	85.110	52.868	10,778,300
2015-05-26	86.040	86.370	85.030	85.350	53.018	11,289,000
2015-05-22	86.990	87.100	86.500	86.520	53.744	7,598,400
2015-05-21	87.280	87.440	86.960	87.210	54.173	8,357,400
2015-05-20	87.390	87.400	86.910	87.130	54.123	7,276,600
2015-05-19	86.470	87.210	86.210	86.990	54.036	9,777,100
2015-05-18	87.310	87.460	86.780	86.850	53.949	6,395,400
2015-05-15	86.800	87.620	86.600	87.350	54.260	8,422,200
2015-05-14	86.930	87.340	86.750	86.970	54.024	8,791,300
2015-05-13	87.280	87.730	86.400	86.560	53.769	8,629,400

← NewerPage 48 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.