ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	94.850	95.140	94.190	95.110	58.158	8,704,400
2014-11-14	94.870	95.110	94.650	95.090	58.146	9,352,500
2014-11-13	94.960	95.210	93.830	94.660	57.883	12,355,400
2014-11-12	95.900	96.400	95.110	95.380	58.323	11,592,800
2014-11-11	95.780	96.510	95.610	96.410	58.953	7,990,000
2014-11-10	96.870	97.100	96.070	96.280	58.873	9,087,600
2014-11-07	95.800	97.160	95.720	96.590	59.063	13,233,500
2014-11-06	95.180	96.420	94.280	96.260	58.439	14,731,400
2014-11-05	95.360	95.770	94.650	95.070	57.717	12,480,000
2014-11-04	94.500	94.890	93.890	94.520	57.383	13,498,500
2014-11-03	96.560	97.100	94.800	95.260	57.832	13,410,000
2014-10-31	94.990	96.890	94.310	96.710	58.712	17,493,700
2014-10-30	93.870	94.670	93.220	94.450	57.340	9,767,900
2014-10-29	95.420	95.980	93.620	94.590	57.425	12,409,100
2014-10-28	94.440	95.200	93.930	95.100	57.735	12,564,100
2014-10-27	93.850	93.850	92.770	93.710	56.891	11,387,700
2014-10-24	94.190	94.530	93.220	94.490	57.365	9,734,100
2014-10-23	94.310	94.980	93.870	94.110	57.134	11,345,100
2014-10-22	93.960	94.590	92.980	93.130	56.539	12,733,600
2014-10-21	92.860	94.030	92.360	93.650	56.855	15,757,000
2014-10-20	90.630	91.890	90.630	91.770	55.713	10,821,700
2014-10-17	91.130	92.250	90.500	91.210	55.373	18,189,200
2014-10-16	88.580	91.270	88.180	90.600	55.003	25,212,600
2014-10-15	89.000	90.610	86.910	90.220	54.772	24,703,500
2014-10-14	91.490	92.230	90.060	90.550	54.973	23,120,500
2014-10-13	91.320	92.530	90.760	90.840	55.149	14,451,100
2014-10-10	92.440	93.270	90.900	91.600	55.610	18,173,100
2014-10-09	94.050	94.490	91.630	91.820	55.744	17,915,600
2014-10-08	93.420	94.830	92.420	94.610	57.437	15,583,700
2014-10-07	94.270	95.190	93.330	93.370	56.685	10,787,900
2014-10-06	94.010	95.330	93.910	94.520	57.383	10,595,400
2014-10-03	93.600	94.110	92.580	93.920	57.019	11,563,000
2014-10-02	92.390	93.900	92.060	93.300	56.642	13,756,500
2014-10-01	94.110	94.540	92.720	92.860	56.375	14,028,600
2014-09-30	94.110	94.810	93.620	94.050	57.097	15,576,500
2014-09-29	94.710	94.780	93.800	94.430	57.328	14,015,000
2014-09-26	94.330	95.760	93.800	95.430	57.935	11,256,800
2014-09-25	95.660	95.890	94.200	94.250	57.219	12,854,200
2014-09-24	95.870	96.250	94.840	95.820	58.172	12,200,000
2014-09-23	96.280	97.160	96.030	96.030	58.300	10,300,700
2014-09-22	96.900	97.000	96.270	96.540	58.609	8,816,900
2014-09-19	97.080	97.560	96.870	97.120	58.961	18,178,100
2014-09-18	97.150	97.320	96.480	96.610	58.652	8,636,600
2014-09-17	97.910	97.930	96.800	97.080	58.937	8,774,200
2014-09-16	96.230	98.050	96.020	97.430	59.149	11,574,100
2014-09-15	95.730	96.400	95.400	96.290	58.457	10,689,400
2014-09-12	96.530	96.590	95.630	95.780	58.148	10,257,500
2014-09-11	96.320	97.120	95.820	97.030	58.907	10,181,100
2014-09-10	97.360	97.530	95.830	96.810	58.773	12,113,700
2014-09-09	97.690	98.030	96.960	97.390	59.125	9,756,400
2014-09-08	98.920	98.920	97.450	97.770	59.356	10,080,100
2014-09-05	98.740	99.300	98.110	99.260	60.260	9,476,900
2014-09-04	99.000	99.450	97.970	98.360	59.714	9,662,900
2014-09-03	98.860	99.590	98.860	99.110	60.169	8,475,100
2014-09-02	99.430	99.590	97.810	98.490	59.793	8,957,100
2014-08-29	99.380	99.670	98.720	99.460	60.382	8,873,700
2014-08-28	99.040	99.740	99.010	99.570	60.449	6,072,700
2014-08-27	99.780	99.960	99.090	99.530	60.424	5,848,700
2014-08-26	99.120	100.31	99.020	99.640	60.491	8,536,500
2014-08-25	98.810	98.900	98.500	98.750	59.951	7,569,800

← NewerPage 51 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.