ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	91.160	91.300	90.290	90.580	53.129	12,158,400
2013-06-13	89.630	91.710	89.610	91.330	53.569	13,501,300
2013-06-12	91.130	91.320	89.590	89.740	52.637	10,864,500
2013-06-11	90.380	91.040	90.230	90.460	53.059	10,739,400
2013-06-10	91.930	91.940	90.870	91.120	53.446	10,372,300
2013-06-07	90.890	91.500	90.490	91.450	53.640	12,504,700
2013-06-06	89.450	90.230	89.000	90.230	52.924	15,393,300
2013-06-05	90.680	91.120	89.610	89.650	52.584	12,888,000
2013-06-04	91.180	91.490	90.220	90.790	53.253	12,481,300
2013-06-03	90.530	91.510	90.480	91.460	53.646	14,177,500
2013-05-31	91.950	92.370	90.460	90.470	53.065	17,917,400
2013-05-30	91.970	92.680	91.600	92.090	54.015	9,734,700
2013-05-29	91.760	92.420	91.590	92.080	54.009	11,563,200
2013-05-28	92.940	93.180	91.760	92.380	54.185	15,197,800
2013-05-24	91.380	91.770	91.000	91.530	53.687	12,771,900
2013-05-23	91.560	92.360	91.360	91.790	53.839	15,357,300
2013-05-22	92.830	93.500	91.810	92.190	54.074	19,253,300
2013-05-21	92.670	93.430	92.380	92.800	54.432	12,519,900
2013-05-20	91.610	92.690	91.460	92.520	54.267	12,417,700
2013-05-17	91.070	91.880	90.530	91.760	53.822	12,721,300
2013-05-16	90.800	91.290	90.500	90.700	53.200	10,469,600
2013-05-15	90.640	91.320	90.410	91.240	53.517	10,399,400
2013-05-14	90.150	91.190	90.020	91.110	53.440	9,890,300
2013-05-13	89.800	90.140	89.430	90.100	52.848	9,810,100
2013-05-10	90.870	90.950	89.790	90.140	52.871	10,975,400
2013-05-09	91.140	91.560	90.690	91.030	53.393	13,771,900
2013-05-08	91.050	91.850	91.030	91.700	53.417	13,638,300
2013-05-07	90.620	91.150	90.140	91.150	53.096	11,088,900
2013-05-06	90.250	90.880	89.930	90.580	52.764	10,613,400
2013-05-03	89.000	90.190	88.920	90.020	52.438	13,036,600
2013-05-02	87.980	88.840	87.740	88.630	51.629	11,330,100
2013-05-01	88.520	88.840	87.480	87.510	50.976	11,616,500
2013-04-30	88.260	88.990	87.760	88.990	51.838	14,572,600
2013-04-29	88.260	88.830	88.010	88.210	51.384	11,093,000
2013-04-26	87.810	88.280	87.600	88.000	51.262	10,791,800
2013-04-25	88.890	88.900	87.650	88.070	51.302	16,328,700
2013-04-24	89.450	89.890	89.350	89.430	52.095	13,028,800
2013-04-23	88.390	89.490	87.940	89.300	52.019	15,567,700
2013-04-22	87.610	88.320	87.290	88.090	51.314	11,262,000
2013-04-19	87.270	87.490	86.430	87.450	50.941	18,393,300
2013-04-18	86.280	87.080	85.780	86.620	50.458	14,730,400
2013-04-17	86.210	86.380	85.020	86.080	50.143	17,341,200
2013-04-16	87.190	87.230	86.090	86.610	50.452	14,578,800
2013-04-15	88.290	88.670	86.270	86.490	50.382	19,626,200
2013-04-12	88.880	89.190	88.410	88.990	51.838	11,505,100
2013-04-11	88.950	89.270	88.230	89.220	51.972	14,979,900
2013-04-10	88.450	89.160	88.200	88.680	51.658	14,823,700
2013-04-09	88.690	89.340	88.590	88.770	51.710	10,753,400
2013-04-08	89.110	89.110	88.150	88.600	51.611	11,013,900
2013-04-05	88.610	89.210	88.400	89.010	51.850	12,771,600
2013-04-04	90.100	90.330	89.220	89.770	52.293	11,582,000
2013-04-03	90.650	90.830	89.860	89.930	52.386	12,197,100
2013-04-02	90.590	90.920	90.280	90.580	52.764	9,991,800
2013-04-01	90.130	90.990	89.980	90.770	52.875	9,414,200
2013-03-28	90.640	90.980	89.990	90.110	52.491	17,485,200
2013-03-27	89.560	90.740	89.470	90.580	52.764	12,350,800
2013-03-26	89.410	90.300	89.360	90.130	52.502	12,329,600
2013-03-25	89.500	89.900	88.660	89.020	51.856	12,900,800
2013-03-22	88.400	89.290	88.320	89.290	52.013	10,786,600
2013-03-21	88.120	88.640	87.900	88.170	51.361	13,447,500

← NewerPage 57 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.