ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	101.54	101.65	101.02	101.27	61.055	6,113,700
2014-05-28	101.23	102.07	101.05	101.06	60.929	7,586,700
2014-05-27	101.61	101.90	100.93	101.36	61.110	8,359,700
2014-05-23	101.55	101.93	101.27	101.32	61.086	5,410,900
2014-05-22	101.81	101.97	101.47	101.50	61.194	5,304,300
2014-05-21	100.85	102.22	100.72	102.03	61.514	7,747,900
2014-05-20	100.69	101.08	100.45	100.67	60.694	6,134,100
2014-05-19	100.42	101.11	100.42	100.87	60.814	5,851,400
2014-05-16	100.59	101.00	100.32	100.74	60.736	10,369,200
2014-05-15	102.00	102.42	100.33	100.78	60.760	13,658,700
2014-05-14	102.36	102.68	102.11	102.29	61.670	6,999,200
2014-05-13	102.18	102.71	101.94	102.36	61.713	7,528,800
2014-05-12	102.33	102.35	101.53	102.23	61.634	8,830,500
2014-05-09	101.71	102.18	101.26	101.95	61.465	8,948,800
2014-05-08	103.09	103.29	102.17	102.32	61.272	8,922,500
2014-05-07	103.12	103.45	102.79	103.11	61.745	11,007,400
2014-05-06	102.60	103.30	102.41	102.67	61.482	9,669,800
2014-05-05	101.69	103.13	101.58	102.91	61.626	7,614,200
2014-05-02	101.28	102.91	100.98	102.01	61.087	11,168,100
2014-05-01	101.96	102.39	101.20	101.41	60.727	11,161,700
2014-04-30	101.13	102.41	100.71	102.41	61.326	13,966,700
2014-04-29	101.57	102.57	101.23	101.45	60.751	10,094,600
2014-04-28	100.72	101.46	100.31	101.17	60.584	12,710,800
2014-04-25	99.990	100.57	99.930	100.41	60.129	10,391,500
2014-04-24	100.48	100.60	99.860	100.01	59.889	9,057,800
2014-04-23	100.59	100.95	100.33	100.50	60.183	8,686,000
2014-04-22	100.53	100.86	100.22	100.37	60.105	8,212,100
2014-04-21	100.03	100.93	99.890	100.93	60.440	8,002,100
2014-04-17	99.690	100.97	99.690	100.42	60.135	15,435,700
2014-04-16	99.050	100.10	98.970	99.940	59.847	12,508,100
2014-04-15	97.580	98.700	97.070	98.680	59.093	12,961,600
2014-04-14	97.490	98.060	96.740	97.860	58.602	9,610,200
2014-04-11	96.510	97.440	96.280	96.720	57.919	13,352,500
2014-04-10	96.980	97.780	96.240	96.780	57.955	13,443,400
2014-04-09	97.750	97.790	96.630	97.330	58.284	10,463,900
2014-04-08	97.010	97.880	96.750	97.450	58.356	10,243,000
2014-04-07	97.250	97.530	96.750	96.780	57.955	10,120,700
2014-04-04	98.300	98.710	97.280	97.360	58.302	12,496,100
2014-04-03	97.830	98.540	97.560	97.930	58.644	10,113,000
2014-04-02	97.530	98.060	97.180	97.950	58.656	9,551,000
2014-04-01	97.650	97.930	97.280	97.730	58.524	9,475,300
2014-03-31	98.490	98.850	97.320	97.680	58.494	12,375,200
2014-03-28	96.470	97.970	96.470	97.700	58.506	12,321,800
2014-03-27	94.610	96.500	94.060	96.240	57.632	15,427,500
2014-03-26	95.560	95.580	94.410	94.700	56.709	11,033,300
2014-03-25	95.100	95.820	94.800	94.910	56.835	9,796,600
2014-03-24	94.760	95.100	94.480	94.640	56.673	9,539,800
2014-03-21	95.100	95.990	94.310	94.310	56.476	24,479,800
2014-03-20	93.440	94.740	93.010	94.580	56.637	10,405,000
2014-03-19	94.650	95.300	93.130	93.730	56.128	9,914,700
2014-03-18	94.410	95.250	94.070	94.710	56.715	8,757,300
2014-03-17	93.950	94.530	93.750	94.320	56.482	8,676,100
2014-03-14	93.580	94.220	93.290	93.470	55.973	11,723,300
2014-03-13	94.440	94.570	93.330	93.640	56.075	9,872,500
2014-03-12	93.640	94.470	93.550	94.210	56.416	9,705,400
2014-03-11	95.360	95.590	93.520	94.010	56.296	12,143,600
2014-03-10	95.150	95.550	94.660	95.500	57.188	9,964,500
2014-03-07	94.370	95.060	93.990	94.990	56.883	12,659,100
2014-03-06	93.670	93.940	93.270	93.760	56.146	12,610,400
2014-03-05	95.200	95.290	93.400	93.800	56.170	19,829,600

← NewerPage 53 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.