ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	96.590	96.860	95.870	96.520	57.799	12,566,100
2014-03-03	95.760	96.540	94.830	95.500	57.188	11,896,700
2014-02-28	95.960	96.830	95.780	96.270	57.649	12,651,400
2014-02-27	95.580	96.050	95.160	95.840	57.392	9,101,200
2014-02-26	96.560	96.860	95.530	95.790	57.362	9,087,600
2014-02-25	96.540	96.970	95.960	96.310	57.673	10,663,000
2014-02-24	95.610	97.250	95.410	96.440	57.751	16,012,500
2014-02-21	95.480	95.580	94.940	95.030	56.907	11,282,200
2014-02-20	93.850	95.770	93.750	95.370	57.111	14,424,300
2014-02-19	93.800	95.290	93.800	93.950	56.260	12,227,800
2014-02-18	94.070	94.720	93.360	94.070	56.332	12,979,300
2014-02-14	91.810	94.430	91.600	94.110	56.356	18,260,400
2014-02-13	90.590	91.650	90.400	91.430	54.751	9,775,300
2014-02-12	91.010	91.860	90.640	91.080	54.542	10,752,400
2014-02-11	89.560	91.000	89.400	90.840	54.398	13,422,800
2014-02-10	90.450	90.530	89.360	89.520	53.607	12,237,700
2014-02-07	90.120	90.630	89.750	90.580	54.242	12,573,800
2014-02-06	89.510	90.180	89.250	89.800	53.775	13,646,100
2014-02-05	90.310	90.610	89.380	89.580	53.266	16,393,600
2014-02-04	90.370	90.640	89.390	90.020	53.528	17,414,400
2014-02-03	91.920	92.310	89.640	90.050	53.546	20,377,900
2014-01-31	92.850	93.280	91.700	92.160	54.800	17,361,400
2014-01-30	94.000	94.950	93.060	93.990	55.888	14,628,400
2014-01-29	94.930	96.200	94.650	95.110	56.554	13,191,500
2014-01-28	95.350	95.920	94.770	95.650	56.875	10,773,600
2014-01-27	95.080	95.580	94.750	94.920	56.441	12,474,600
2014-01-24	96.180	96.250	94.820	94.850	56.400	14,584,300
2014-01-23	97.250	97.390	96.010	96.970	57.660	15,393,200
2014-01-22	98.880	98.950	97.840	97.880	58.201	11,642,800
2014-01-21	98.570	98.890	98.040	98.500	58.570	13,847,300
2014-01-17	99.180	100.34	98.670	99.160	58.963	15,998,000
2014-01-16	98.790	99.040	98.250	98.940	58.832	9,421,700
2014-01-15	99.160	99.350	98.630	98.780	58.737	9,425,500
2014-01-14	98.800	99.270	98.650	99.120	58.939	9,265,000
2014-01-13	99.910	100.10	98.270	98.550	58.600	12,110,900
2014-01-10	99.990	100.63	99.120	100.52	59.771	10,535,400
2014-01-09	100.20	100.39	99.030	99.760	59.319	11,674,300
2014-01-08	101.19	101.19	100.15	100.74	59.902	11,180,400
2014-01-07	99.610	101.22	99.420	101.07	60.098	11,187,000
2014-01-06	99.940	100.14	98.890	99.660	59.260	11,848,500
2014-01-03	99.770	100.17	99.140	99.510	59.171	9,295,600
2014-01-02	100.60	100.76	99.390	99.750	59.313	11,028,100
2013-12-31	100.49	101.39	100.43	101.20	60.176	8,509,600
2013-12-30	101.53	101.55	100.31	100.31	59.646	9,007,900
2013-12-27	101.24	101.74	100.99	101.51	60.360	10,209,000
2013-12-26	99.420	101.03	99.380	100.90	59.997	9,531,200
2013-12-24	98.330	99.440	98.330	99.220	58.998	4,168,300
2013-12-23	99.000	99.290	98.390	98.510	58.576	10,127,600
2013-12-20	99.390	99.600	98.600	98.680	58.677	23,331,000
2013-12-19	99.500	99.600	99.000	99.430	59.123	12,905,900
2013-12-18	97.430	99.950	97.010	99.540	59.188	21,331,300
2013-12-17	97.020	97.130	96.030	96.750	57.529	14,920,900
2013-12-16	96.280	98.880	96.130	97.220	57.809	23,226,000
2013-12-13	95.130	95.920	94.660	95.310	56.673	10,629,500
2013-12-12	94.500	95.880	94.280	95.360	56.703	15,562,600
2013-12-11	95.380	95.540	94.160	94.260	56.049	12,811,800
2013-12-10	95.900	95.980	95.390	95.710	56.911	9,868,100
2013-12-09	95.950	96.250	95.600	95.840	56.988	15,516,700
2013-12-06	94.970	95.710	94.590	95.650	56.875	12,063,400
2013-12-05	94.070	94.650	93.920	94.130	55.972	10,586,000

← NewerPage 54 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.