ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	92.700	93.450	92.280	93.370	57.524	12,061,000
2015-02-12	91.460	92.660	91.020	92.370	56.908	14,843,000
2015-02-11	90.020	90.830	89.790	90.600	55.817	12,240,600
2015-02-10	91.740	91.740	90.300	91.010	56.070	12,952,900
2015-02-09	91.400	92.290	91.240	91.560	56.409	11,360,700
2015-02-06	92.100	92.280	90.960	91.500	56.372	12,331,200
2015-02-05	92.390	92.540	91.700	92.360	56.476	12,809,000
2015-02-04	91.640	92.270	90.510	91.460	55.926	19,632,200
2015-02-03	90.900	92.330	90.810	92.250	56.409	21,900,900
2015-02-02	87.850	89.590	87.500	89.580	54.776	20,306,300
2015-01-30	87.160	88.420	86.250	87.420	53.456	22,679,900
2015-01-29	88.220	88.260	86.030	87.580	53.553	22,683,000
2015-01-28	90.880	90.930	87.820	87.950	53.780	17,829,700
2015-01-27	91.240	91.600	90.600	90.950	55.614	12,301,500
2015-01-26	90.610	91.940	90.470	91.760	56.109	10,672,500
2015-01-23	92.280	92.480	90.790	90.890	55.577	14,706,300
2015-01-22	92.310	92.970	91.320	92.870	56.788	13,559,000
2015-01-21	91.740	91.990	91.010	91.870	56.177	14,276,400
2015-01-20	91.140	91.780	90.380	91.090	55.700	16,761,000
2015-01-16	88.980	91.190	88.980	91.120	55.718	17,713,100
2015-01-15	90.430	90.660	88.510	88.960	54.397	18,759,600
2015-01-14	88.950	89.890	87.260	89.740	54.874	23,272,100
2015-01-13	90.880	91.430	89.110	90.000	55.033	17,469,000
2015-01-12	91.240	91.340	89.820	90.330	55.235	15,176,300
2015-01-09	92.300	92.780	91.370	92.100	56.317	14,488,400
2015-01-08	91.250	92.270	91.000	92.230	56.397	15,487,500
2015-01-07	90.650	91.480	90.000	90.720	55.473	13,590,700
2015-01-06	90.240	91.410	89.020	89.810	54.917	16,670,700
2015-01-05	92.100	92.400	89.500	90.290	55.211	18,502,400
2015-01-02	92.250	93.050	91.810	92.830	56.764	10,220,400
2014-12-31	92.420	93.130	92.060	92.450	56.531	11,337,200
2014-12-30	92.770	93.390	92.510	93.020	56.880	8,743,400
2014-12-29	93.330	93.860	92.890	93.070	56.910	9,892,100
2014-12-26	93.990	94.430	92.620	93.210	56.996	10,585,000
2014-12-24	94.220	94.250	92.980	93.780	57.345	6,875,700
2014-12-23	93.520	95.180	93.050	94.590	57.840	13,706,500
2014-12-22	92.960	93.670	92.450	93.330	57.069	17,871,800
2014-12-19	90.210	93.640	89.610	93.640	57.259	38,469,000
2014-12-18	90.370	91.160	88.400	91.160	55.743	22,882,700
2014-12-17	87.240	89.900	87.150	89.020	54.434	23,323,000
2014-12-16	86.380	89.200	86.190	86.410	52.838	26,372,400
2014-12-15	87.530	88.600	86.500	86.900	53.138	21,373,600
2014-12-12	88.710	89.000	86.600	86.600	52.954	24,568,300
2014-12-11	88.860	91.540	88.850	89.200	54.544	21,522,200
2014-12-10	90.720	90.730	88.200	88.670	54.220	22,279,400
2014-12-09	91.230	92.060	90.760	91.380	55.877	15,883,800
2014-12-08	92.900	93.130	91.370	91.700	56.073	15,735,900
2014-12-05	93.950	94.590	93.350	93.820	57.369	11,831,900
2014-12-04	94.130	94.610	93.070	94.370	57.705	12,868,600
2014-12-03	94.670	95.330	94.000	94.950	58.060	16,220,400
2014-12-02	92.320	94.670	92.010	94.190	57.595	20,885,300
2014-12-01	90.360	92.870	90.280	92.350	56.470	27,584,200
2014-11-28	91.500	91.850	90.110	90.540	55.363	19,556,700
2014-11-26	94.640	95.130	94.360	94.480	57.773	9,822,100
2014-11-25	96.010	96.030	94.370	94.780	57.956	13,747,400
2014-11-24	96.340	96.800	95.250	95.720	58.531	10,172,400
2014-11-21	97.200	97.200	96.100	96.810	59.197	12,374,900
2014-11-20	95.370	95.900	95.260	95.820	58.592	8,422,400
2014-11-19	95.080	95.740	94.130	95.610	58.464	8,333,200
2014-11-18	95.080	95.750	94.530	94.870	58.011	9,263,200

← NewerPage 50 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.