ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	98.890	98.980	98.080	98.500	59.799	8,095,000
2014-08-21	99.800	100.07	99.260	99.280	60.273	6,826,200
2014-08-20	99.550	99.900	99.040	99.700	60.528	6,751,800
2014-08-19	99.500	99.950	99.430	99.490	60.400	8,888,100
2014-08-18	99.280	99.530	99.100	99.520	60.418	7,135,400
2014-08-15	99.240	99.430	98.140	99.030	60.121	9,226,900
2014-08-14	99.100	99.280	98.600	99.090	60.157	6,547,300
2014-08-13	98.820	99.310	98.480	99.090	60.157	7,645,800
2014-08-12	98.210	98.690	97.820	98.490	59.793	9,583,700
2014-08-11	99.280	99.420	98.540	98.730	59.939	8,589,600
2014-08-08	98.810	99.790	98.320	99.740	60.133	11,199,300
2014-08-07	99.770	99.840	97.630	98.270	59.247	10,017,100
2014-08-06	98.200	99.650	98.200	98.980	59.675	9,911,300
2014-08-05	99.480	99.540	97.780	98.200	59.204	13,069,400
2014-08-04	98.740	100.43	98.310	100.13	60.368	12,148,200
2014-08-01	98.620	99.550	98.180	98.800	59.566	14,915,000
2014-07-31	101.98	101.98	98.930	98.940	59.651	18,291,800
2014-07-30	103.73	104.15	102.57	103.25	62.249	11,072,100
2014-07-29	104.21	104.76	103.52	103.55	62.430	8,055,400
2014-07-28	103.29	104.52	102.83	104.37	62.924	9,197,800
2014-07-25	103.93	103.99	102.96	103.18	62.207	7,775,500
2014-07-24	104.42	104.72	103.95	104.28	62.870	7,943,000
2014-07-23	103.64	104.45	103.53	104.25	62.852	7,007,200
2014-07-22	103.64	104.19	103.50	103.54	62.424	7,426,300
2014-07-21	102.36	103.19	102.06	103.08	62.147	6,632,400
2014-07-18	102.69	102.96	101.86	102.73	61.936	8,208,300
2014-07-17	103.38	103.89	102.29	102.31	61.682	8,145,700
2014-07-16	102.56	103.79	102.54	103.77	62.563	8,870,200
2014-07-15	102.53	102.60	101.74	102.39	61.731	8,755,800
2014-07-14	102.17	103.08	102.16	102.68	61.905	8,253,100
2014-07-11	102.40	102.50	101.32	101.74	61.339	7,680,800
2014-07-10	102.88	103.07	102.04	102.57	61.839	8,533,700
2014-07-09	102.96	103.69	102.81	103.55	62.430	7,655,300
2014-07-08	102.33	103.23	102.17	102.83	61.996	9,613,600
2014-07-07	102.33	102.65	102.02	102.65	61.887	7,979,600
2014-07-03	101.95	103.27	101.68	102.59	61.851	6,922,600
2014-07-02	101.15	101.64	101.04	101.57	61.236	6,954,400
2014-07-01	101.15	101.59	100.79	101.36	61.110	8,399,600
2014-06-30	101.21	101.27	100.52	100.68	60.700	9,454,800
2014-06-27	101.67	101.79	100.66	101.21	61.019	15,147,400
2014-06-26	101.94	102.38	100.85	102.03	61.514	8,424,200
2014-06-25	102.34	102.62	101.53	102.14	61.580	10,714,800
2014-06-24	104.18	104.47	102.47	102.73	61.936	9,708,400
2014-06-23	104.11	104.61	103.88	104.38	62.930	8,553,700
2014-06-20	103.28	104.06	102.94	103.83	62.599	17,674,400
2014-06-19	102.61	102.84	101.68	102.63	61.875	11,105,600
2014-06-18	102.57	102.95	102.06	102.73	61.936	9,575,100
2014-06-17	102.58	102.59	101.45	102.42	61.749	9,355,400
2014-06-16	102.57	103.25	102.17	102.92	62.050	8,977,600
2014-06-13	101.93	102.66	101.63	102.65	61.887	8,240,300
2014-06-12	102.46	102.95	101.57	101.66	61.291	11,421,000
2014-06-11	101.19	102.33	101.00	101.95	61.465	10,270,300
2014-06-10	101.48	101.73	101.00	101.46	61.170	7,917,500
2014-06-09	101.45	101.96	101.19	101.52	61.206	6,404,800
2014-06-06	100.61	101.63	100.60	101.60	61.254	9,340,900
2014-06-05	100.10	100.83	99.960	100.55	60.621	12,296,100
2014-06-04	100.21	100.46	99.960	100.04	60.314	7,148,800
2014-06-03	99.590	100.69	99.590	100.39	60.525	9,384,200
2014-06-02	100.53	100.88	99.670	99.940	60.254	7,761,300
2014-05-30	100.80	101.15	100.37	100.53	60.609	11,499,000

← NewerPage 52 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.