ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	86.890	87.460	86.420	87.020	54.055	9,788,900
2015-05-11	88.530	88.570	86.650	86.780	53.906	11,997,800
2015-05-08	88.470	89.070	87.820	88.990	54.825	11,390,300
2015-05-07	88.000	88.100	86.920	87.600	53.969	9,992,500
2015-05-06	89.650	89.960	87.790	88.190	54.332	11,273,500
2015-05-05	89.970	90.090	88.520	88.610	54.591	11,895,000
2015-05-04	89.420	89.880	88.950	89.110	54.899	10,343,700
2015-05-01	87.850	88.950	87.700	88.850	54.739	12,257,100
2015-04-30	88.670	88.670	87.220	87.370	53.827	13,947,700
2015-04-29	87.500	88.070	86.960	87.870	54.135	12,534,100
2015-04-28	87.220	87.860	87.040	87.800	54.092	9,633,800
2015-04-27	87.410	87.600	86.760	87.010	53.605	10,534,600
2015-04-24	87.190	87.360	86.660	86.970	53.581	8,405,700
2015-04-23	87.360	88.380	87.310	87.540	53.932	9,866,100
2015-04-22	87.040	87.800	86.340	87.460	53.883	8,663,600
2015-04-21	87.380	87.620	86.690	86.880	53.525	10,100,500
2015-04-20	87.130	88.100	87.080	87.240	53.747	11,593,600
2015-04-17	87.140	87.360	86.160	86.930	53.556	14,430,100
2015-04-16	87.880	88.160	87.110	87.730	54.049	9,570,800
2015-04-15	87.140	88.530	87.140	88.080	54.265	15,332,800
2015-04-14	85.600	87.480	85.530	86.630	53.371	15,693,800
2015-04-13	85.920	86.250	85.240	85.340	52.576	9,880,500
2015-04-10	85.370	86.040	84.770	85.560	52.712	13,372,400
2015-04-09	84.000	84.730	83.810	84.650	52.151	13,281,800
2015-04-08	85.800	85.900	84.020	84.060	51.788	16,257,100
2015-04-07	85.010	86.170	84.760	85.750	52.829	11,836,100
2015-04-06	85.150	85.640	84.200	85.130	52.447	10,916,400
2015-04-02	84.090	84.940	83.850	84.300	51.936	11,297,400
2015-04-01	85.700	86.000	84.260	84.460	52.034	14,522,300
2015-03-31	84.850	85.340	84.460	85.000	52.367	13,354,000
2015-03-30	84.270	85.820	84.250	85.630	52.755	15,653,200
2015-03-27	84.040	84.050	83.330	83.580	51.492	11,579,300
2015-03-26	85.300	85.570	84.090	84.320	51.948	14,400,700
2015-03-25	85.050	85.570	84.770	84.860	52.281	11,934,700
2015-03-24	85.300	85.780	84.500	84.520	52.071	10,174,300
2015-03-23	85.020	85.780	85.010	85.430	52.632	17,450,700
2015-03-20	84.670	85.400	84.390	84.540	52.084	36,083,500
2015-03-19	85.190	85.500	84.330	84.410	52.004	12,738,500
2015-03-18	83.540	86.370	83.430	86.070	53.026	18,745,700
2015-03-17	84.540	84.850	84.020	84.080	51.800	12,979,700
2015-03-16	83.710	84.860	83.270	84.760	52.219	13,516,200
2015-03-13	83.900	84.180	82.680	83.870	51.671	16,799,900
2015-03-12	84.430	84.720	84.060	84.220	51.886	10,792,900
2015-03-11	84.930	84.930	84.000	84.020	51.763	13,004,700
2015-03-10	84.820	85.530	84.240	84.260	51.911	17,195,500
2015-03-09	86.120	86.380	85.120	85.160	52.466	14,503,800
2015-03-06	86.410	86.600	85.320	85.630	52.755	16,070,500
2015-03-05	87.070	87.190	86.520	86.740	53.439	12,527,600
2015-03-04	87.960	87.960	86.930	87.180	53.710	13,467,600
2015-03-03	87.930	88.020	87.130	87.620	53.981	13,493,800
2015-03-02	88.340	88.520	87.350	88.040	54.240	13,793,700
2015-02-27	88.890	89.280	88.340	88.540	54.548	13,090,600
2015-02-26	89.130	89.180	88.080	88.650	54.616	13,984,000
2015-02-25	89.570	89.700	89.080	89.600	55.201	9,925,700
2015-02-24	89.330	89.780	89.130	89.420	55.090	9,990,700
2015-02-23	89.260	89.550	88.740	89.010	54.838	12,771,800
2015-02-20	89.400	89.940	88.850	89.920	55.398	15,959,900
2015-02-19	89.640	90.420	88.580	89.440	55.102	19,350,600
2015-02-18	91.990	91.990	90.390	91.010	56.070	19,177,900
2015-02-17	92.750	93.070	92.290	93.050	57.326	11,758,700

← NewerPage 49 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.