ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	88.400	88.400	87.280	87.820	51.867	11,823,100
2013-09-09	87.340	88.190	87.310	88.040	51.997	9,297,000
2013-09-06	87.490	87.730	86.800	87.250	51.530	12,950,600
2013-09-05	88.060	88.300	87.330	87.350	51.589	11,740,100
2013-09-04	87.010	87.980	86.900	87.760	51.831	9,822,300
2013-09-03	87.700	88.000	86.830	87.150	51.471	10,546,700
2013-08-30	87.390	87.550	86.790	87.160	51.477	12,480,400
2013-08-29	88.630	88.630	87.230	87.270	51.542	11,407,800
2013-08-28	87.280	88.990	87.280	88.840	52.469	17,738,800
2013-08-27	86.620	87.490	86.580	86.820	51.276	13,960,200
2013-08-26	87.500	87.700	86.820	87.090	51.435	10,654,700
2013-08-23	87.150	87.690	86.760	87.520	51.689	9,206,400
2013-08-22	86.580	87.420	86.450	86.980	51.371	10,199,900
2013-08-21	86.950	87.350	86.390	86.420	51.040	12,766,900
2013-08-20	87.130	87.870	86.830	86.830	51.282	16,498,800
2013-08-19	87.820	87.870	86.780	86.920	51.335	11,745,600
2013-08-16	88.010	88.490	87.650	87.910	51.920	11,872,500
2013-08-15	88.660	88.870	88.060	88.160	52.067	11,273,400
2013-08-14	89.340	89.480	88.900	88.950	52.534	9,797,300
2013-08-13	89.850	89.920	89.140	89.400	52.800	10,892,700
2013-08-12	90.430	90.430	89.690	89.890	53.089	10,133,700
2013-08-09	91.200	91.360	90.430	90.720	53.579	9,467,800
2013-08-08	91.930	91.970	91.280	91.780	53.833	11,529,500
2013-08-07	91.180	91.550	91.130	91.340	53.575	8,163,800
2013-08-06	91.330	91.910	91.280	91.470	53.651	11,689,200
2013-08-05	91.420	91.760	91.010	91.590	53.722	12,625,900
2013-08-02	92.460	92.530	91.340	91.950	53.933	14,408,600
2013-08-01	92.690	93.100	91.250	92.730	54.391	23,117,700
2013-07-31	93.930	94.600	93.380	93.750	54.989	14,400,800
2013-07-30	94.220	94.330	93.460	93.810	55.024	10,470,700
2013-07-29	94.510	94.520	93.610	94.030	55.153	8,844,700
2013-07-26	94.770	94.860	93.840	94.790	55.599	9,721,000
2013-07-25	94.690	95.310	94.420	94.970	55.704	10,059,800
2013-07-24	95.310	95.310	94.420	94.990	55.716	8,222,800
2013-07-23	94.860	95.490	94.840	95.200	55.839	7,377,400
2013-07-22	94.870	95.200	94.780	94.830	55.622	9,530,400
2013-07-19	94.690	95.250	94.410	95.170	55.822	14,431,700
2013-07-18	93.800	94.840	93.710	94.380	55.358	10,555,400
2013-07-17	93.560	93.740	93.140	93.460	54.819	9,393,300
2013-07-16	93.190	93.470	92.770	93.300	54.725	11,413,500
2013-07-15	93.190	93.500	93.090	93.250	54.696	8,256,200
2013-07-12	93.250	93.450	92.720	93.400	54.784	11,370,300
2013-07-11	93.800	93.810	93.040	93.270	54.707	16,184,700
2013-07-10	93.280	93.390	92.380	92.820	54.443	12,430,000
2013-07-09	92.640	93.440	92.250	93.340	54.748	12,940,000
2013-07-08	91.960	92.530	91.900	92.250	54.109	12,086,700
2013-07-05	91.100	91.610	90.570	91.570	53.710	8,917,900
2013-07-03	90.630	90.870	90.140	90.690	53.194	5,674,000
2013-07-02	90.370	91.100	90.120	90.640	53.165	12,320,700
2013-07-01	90.390	91.130	89.960	90.300	52.965	13,182,200
2013-06-28	89.850	90.750	89.560	90.350	52.995	22,984,200
2013-06-27	90.240	90.670	90.030	90.040	52.813	12,348,000
2013-06-26	89.420	89.970	88.730	89.800	52.672	14,446,000
2013-06-25	89.580	89.620	88.480	89.110	52.267	15,790,100
2013-06-24	88.950	89.500	88.020	88.480	51.898	17,653,000
2013-06-21	89.760	90.140	88.850	89.480	52.484	25,493,800
2013-06-20	90.240	90.520	88.790	89.050	52.232	21,077,700
2013-06-19	91.790	92.270	91.000	91.000	53.376	14,189,500
2013-06-18	91.360	92.060	91.260	91.930	53.921	10,678,200
2013-06-17	90.970	91.770	90.770	91.510	53.675	12,026,400

← NewerPage 56 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.