ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	87.660	88.600	87.010	87.230	50.490	33,057,000
2012-12-20	88.380	88.940	87.980	88.890	51.451	15,789,000
2012-12-19	89.540	89.610	88.380	88.440	51.191	15,092,500
2012-12-18	88.750	89.740	88.560	89.560	51.839	15,396,600
2012-12-17	88.360	88.940	88.100	88.870	51.440	15,672,500
2012-12-14	88.000	88.450	87.920	88.080	50.982	13,363,600
2012-12-13	89.160	89.450	88.270	88.580	51.272	12,290,300
2012-12-12	89.090	90.370	88.910	89.450	51.775	14,729,500
2012-12-11	88.610	89.490	88.400	88.990	51.509	12,634,600
2012-12-10	88.580	88.950	88.240	88.410	51.173	11,549,400
2012-12-07	88.170	88.640	87.770	88.600	51.283	10,603,100
2012-12-06	87.760	88.060	87.240	88.000	50.936	12,077,000
2012-12-05	87.270	88.270	87.100	87.730	50.780	12,717,800
2012-12-04	87.380	87.970	87.190	87.190	50.467	11,980,000
2012-12-03	88.550	88.580	87.470	87.610	50.710	10,937,300
2012-11-30	88.070	88.400	87.820	88.140	51.017	15,522,100
2012-11-29	88.370	88.690	87.630	88.120	51.006	11,579,100
2012-11-28	86.530	88.190	86.280	88.100	50.994	15,959,900
2012-11-27	88.400	88.540	87.240	87.350	50.560	11,841,600
2012-11-26	88.320	88.630	88.030	88.620	51.295	16,423,600
2012-11-23	88.250	89.090	88.010	89.090	51.567	11,931,000
2012-11-21	87.810	88.020	87.480	88.010	50.942	13,905,300
2012-11-20	87.510	87.880	86.770	87.500	50.647	10,288,100
2012-11-19	87.400	88.200	87.090	87.670	50.745	12,911,000
2012-11-16	86.140	86.710	85.060	86.450	50.039	17,405,200
2012-11-15	86.090	86.560	85.370	86.140	49.860	13,783,600
2012-11-14	86.750	87.110	85.880	86.070	49.819	14,524,100
2012-11-13	86.750	87.990	86.440	86.470	50.051	12,260,300
2012-11-12	87.270	87.690	86.950	87.320	50.543	9,004,300
2012-11-09	86.610	87.950	86.610	87.210	50.479	13,407,000
2012-11-08	88.270	88.430	87.030	87.070	50.398	13,743,000
2012-11-07	90.240	90.240	87.700	88.180	51.040	19,423,500
2012-11-06	90.860	92.050	90.730	91.610	52.696	12,026,500
2012-11-05	90.040	90.810	89.700	90.630	52.132	11,222,600
2012-11-02	91.760	91.940	90.060	90.270	51.925	12,742,400
2012-11-01	90.250	91.670	90.200	91.600	52.690	15,771,900
2012-10-31	91.030	91.410	90.110	91.170	52.443	14,848,500
2012-10-26	90.560	91.070	90.010	90.620	52.126	11,583,000
2012-10-25	90.630	90.800	89.680	90.430	52.017	10,387,200
2012-10-24	90.460	90.620	89.770	89.880	51.701	11,332,500
2012-10-23	91.130	91.380	90.010	90.180	51.873	14,085,500
2012-10-22	91.670	92.260	91.080	92.190	53.029	11,445,400
2012-10-19	93.570	93.670	91.750	92.150	53.006	15,928,100
2012-10-18	92.970	93.570	92.970	93.480	53.771	11,815,500
2012-10-17	92.620	93.540	92.610	93.390	53.720	10,759,100
2012-10-16	91.890	92.480	91.800	92.380	53.139	9,069,300
2012-10-15	91.350	91.690	90.540	91.510	52.638	10,651,100
2012-10-12	91.510	91.720	90.510	91.030	52.362	9,943,700
2012-10-11	91.570	91.880	91.170	91.170	52.443	9,789,900
2012-10-10	91.800	92.020	90.670	91.030	52.362	15,332,500
2012-10-09	92.830	93.360	92.110	92.130	52.995	13,799,200
2012-10-08	92.150	92.870	92.040	92.680	53.311	8,765,200
2012-10-05	92.590	93.000	92.230	92.550	53.236	9,890,100
2012-10-04	92.080	92.540	91.910	92.220	53.047	11,507,100
2012-10-03	91.650	91.810	91.170	91.700	52.748	10,328,100
2012-10-02	92.120	92.180	91.280	91.720	52.759	9,507,800
2012-10-01	91.790	92.500	91.600	91.800	52.805	10,343,500
2012-09-28	91.480	91.650	90.930	91.450	52.604	12,507,600
2012-09-27	91.830	92.250	91.190	91.800	52.805	10,632,700
2012-09-26	91.720	92.040	91.100	91.230	52.477	11,616,500

← NewerPage 59 of 79 · 4,734 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.