ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	94.190	94.900	93.920	94.670	56.293	13,074,000
2013-12-03	93.600	94.480	93.230	94.390	56.126	12,599,500
2013-12-02	93.270	94.040	92.920	93.520	55.609	9,310,500
2013-11-29	93.650	94.220	93.300	93.480	55.585	6,770,500
2013-11-27	94.360	94.420	93.480	93.800	55.775	8,828,100
2013-11-26	94.750	94.810	94.150	94.270	56.055	11,857,900
2013-11-25	95.210	95.750	94.830	95.090	56.542	10,515,100
2013-11-22	94.960	95.070	94.290	95.010	56.495	8,534,700
2013-11-21	94.850	95.390	94.630	94.690	56.305	9,128,400
2013-11-20	95.750	95.950	94.370	94.680	56.299	10,455,400
2013-11-19	95.400	95.790	95.160	95.420	56.739	12,697,300
2013-11-18	95.980	96.000	95.060	95.450	56.756	14,243,700
2013-11-15	94.150	95.290	94.030	95.270	56.649	18,374,500
2013-11-14	92.680	93.420	92.680	93.220	55.430	7,909,200
2013-11-13	92.220	92.740	92.070	92.590	55.056	9,280,000
2013-11-12	92.670	93.320	92.500	92.670	55.103	10,727,300
2013-11-11	92.850	93.230	92.500	92.960	55.276	7,924,700
2013-11-08	91.800	92.820	91.480	92.730	55.139	12,330,100
2013-11-07	92.640	92.980	91.760	91.960	54.681	16,572,100
2013-11-06	92.420	93.280	92.120	93.220	55.056	13,464,600
2013-11-05	91.340	93.250	91.240	91.990	54.329	21,122,500
2013-11-04	90.000	92.270	90.000	92.100	54.394	20,591,600
2013-11-01	89.740	90.040	88.270	89.820	53.048	19,023,500
2013-10-31	89.450	90.960	89.200	89.620	52.930	19,185,200
2013-10-30	88.970	89.480	88.690	88.810	52.451	14,305,900
2013-10-29	88.450	89.030	88.440	88.930	52.522	10,340,000
2013-10-28	87.830	88.460	87.610	88.230	52.109	9,921,900
2013-10-25	88.230	88.650	87.820	87.970	51.955	11,382,000
2013-10-24	87.980	88.730	87.970	88.420	52.221	12,288,900
2013-10-23	87.520	87.650	86.950	87.610	51.743	11,449,100
2013-10-22	87.290	88.150	87.130	87.980	51.961	12,710,600
2013-10-21	87.500	87.650	86.840	87.230	51.518	10,730,900
2013-10-18	87.690	87.740	87.300	87.550	51.707	12,425,100
2013-10-17	87.130	87.500	87.010	87.480	51.666	10,438,200
2013-10-16	87.480	87.860	86.720	87.310	51.565	11,668,100
2013-10-15	87.470	87.580	86.640	86.790	51.258	12,018,000
2013-10-14	86.510	87.740	86.510	87.600	51.737	9,742,100
2013-10-11	85.900	86.950	85.500	86.950	51.353	12,661,800
2013-10-10	85.520	86.040	84.790	86.040	50.815	17,532,400
2013-10-09	85.350	85.590	84.830	85.160	50.296	13,575,100
2013-10-08	85.860	85.950	85.470	85.510	50.502	15,335,700
2013-10-07	85.570	86.290	85.270	85.900	50.733	10,985,800
2013-10-04	86.310	86.420	85.680	86.320	50.981	11,325,500
2013-10-03	86.040	86.050	85.340	85.500	50.496	13,923,400
2013-10-02	85.750	86.110	85.280	86.080	50.839	11,841,400
2013-10-01	85.990	86.340	85.780	86.000	50.792	11,885,100
2013-09-30	86.060	86.700	85.610	86.040	50.815	17,486,100
2013-09-27	86.850	87.010	86.610	86.900	51.323	10,867,100
2013-09-26	87.400	87.450	86.810	87.070	51.424	9,787,100
2013-09-25	87.590	87.600	86.930	87.140	51.465	13,577,400
2013-09-24	87.590	88.070	87.280	87.360	51.595	12,129,200
2013-09-23	88.290	88.910	87.640	87.750	51.825	12,227,700
2013-09-20	89.530	89.750	88.590	88.660	52.363	20,651,100
2013-09-19	89.640	89.740	88.980	89.280	52.729	11,757,500
2013-09-18	88.910	89.870	88.370	89.580	52.906	15,134,700
2013-09-17	88.710	89.350	88.650	88.940	52.528	8,941,200
2013-09-16	88.880	89.180	88.490	88.670	52.369	9,421,300
2013-09-13	88.150	88.880	88.150	88.400	52.209	8,254,200
2013-09-12	88.590	88.800	87.860	87.980	51.961	10,917,200
2013-09-11	87.880	88.850	87.880	88.840	52.469	11,201,200

← NewerPage 55 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.