ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	88.950	89.210	88.300	88.630	51.629	11,319,000
2013-03-19	88.890	89.090	88.020	88.580	51.599	11,987,900
2013-03-18	88.740	89.390	88.550	88.770	51.710	11,553,700
2013-03-15	89.200	89.610	88.790	89.370	52.060	29,240,100
2013-03-14	89.410	89.910	89.410	89.830	52.328	13,775,500
2013-03-13	89.020	89.500	88.830	89.260	51.996	10,539,900
2013-03-12	89.450	89.910	89.010	89.160	51.937	11,470,000
2013-03-11	89.010	89.550	88.540	89.160	51.937	12,454,800
2013-03-08	89.010	89.230	88.350	88.970	51.827	11,896,300
2013-03-07	89.630	89.760	88.680	88.710	51.675	12,905,300
2013-03-06	89.600	89.950	89.050	89.560	52.170	13,234,400
2013-03-05	89.480	90.150	89.290	89.610	52.199	13,072,600
2013-03-04	89.130	89.250	88.460	88.950	51.815	10,994,000
2013-03-01	89.070	89.680	88.920	89.430	52.095	11,301,600
2013-02-28	89.670	89.810	89.030	89.550	52.164	14,552,000
2013-02-27	88.500	89.650	88.310	89.530	52.153	11,195,200
2013-02-26	88.500	88.980	87.760	88.510	51.559	15,073,200
2013-02-25	89.880	90.190	87.700	87.700	51.087	15,302,900
2013-02-22	89.020	89.280	88.400	89.200	51.961	10,260,200
2013-02-21	88.790	89.020	88.360	88.590	51.605	10,939,800
2013-02-20	89.140	89.820	88.900	88.970	51.827	13,936,400
2013-02-19	88.540	89.410	88.380	89.320	52.030	12,158,900
2013-02-15	88.570	88.610	87.800	88.360	51.471	15,696,900
2013-02-14	88.340	88.810	88.060	88.520	51.564	13,238,900
2013-02-13	88.460	88.770	88.240	88.670	51.652	8,940,300
2013-02-12	88.250	88.620	87.920	88.460	51.530	9,752,100
2013-02-11	88.350	88.510	87.970	88.280	51.425	8,764,700
2013-02-08	88.500	88.800	88.110	88.610	51.617	11,412,300
2013-02-07	89.210	89.220	87.610	88.250	51.407	13,463,300
2013-02-06	89.370	89.890	89.160	89.790	51.972	11,768,700
2013-02-05	89.880	90.190	89.420	89.740	51.943	11,679,700
2013-02-04	89.410	89.620	88.840	89.150	51.602	13,347,300
2013-02-01	90.440	90.500	89.360	90.040	52.117	15,699,200
2013-01-31	90.690	91.210	89.740	89.970	52.076	15,991,500
2013-01-30	91.170	91.720	90.380	90.670	52.482	15,645,400
2013-01-29	91.210	91.930	91.200	91.760	53.112	11,700,600
2013-01-28	91.670	91.670	90.770	91.110	52.736	11,617,500
2013-01-25	91.570	91.800	91.130	91.730	53.095	11,090,600
2013-01-24	90.880	91.720	90.750	91.350	52.875	11,100,000
2013-01-23	90.500	90.880	90.420	90.700	52.499	10,906,800
2013-01-22	90.270	90.940	90.210	90.920	52.626	11,897,500
2013-01-18	90.090	90.830	89.830	90.800	52.557	17,196,000
2013-01-17	89.760	90.940	89.600	90.200	52.210	13,400,300
2013-01-16	89.160	89.480	89.070	89.470	51.787	9,645,000
2013-01-15	89.180	89.610	89.000	89.530	51.822	9,195,400
2013-01-14	89.460	89.750	89.320	89.580	51.851	9,606,700
2013-01-11	88.970	89.710	88.860	89.610	51.868	11,645,600
2013-01-10	88.750	89.480	88.370	89.100	51.573	13,099,600
2013-01-09	88.400	88.540	87.750	88.140	51.017	10,892,200
2013-01-08	87.820	88.480	87.290	88.480	51.214	14,226,400
2013-01-07	88.310	88.490	87.570	87.930	50.896	11,799,800
2013-01-04	88.500	89.090	88.370	88.960	51.492	11,427,900
2013-01-03	88.460	88.890	88.160	88.550	51.254	13,268,200
2013-01-02	87.790	88.720	87.240	88.710	51.347	16,143,700
2012-12-31	85.040	86.660	84.700	86.550	50.097	19,810,800
2012-12-28	86.100	86.290	85.070	85.100	49.258	13,358,700
2012-12-27	87.050	87.240	85.750	86.860	50.276	14,258,500
2012-12-26	87.210	87.680	86.570	87.070	50.398	10,737,800
2012-12-24	87.130	87.320	86.800	86.920	50.311	6,385,200
2012-12-21	87.660	88.600	87.010	87.230	50.490	33,057,000

← NewerPage 58 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.