ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	92.110	92.570	91.540	91.740	52.771	14,035,800
2012-09-24	91.310	92.210	91.300	91.880	52.851	11,023,700
2012-09-21	92.030	92.230	91.640	91.920	52.874	19,599,100
2012-09-20	90.140	91.690	90.090	91.520	52.644	12,238,400
2012-09-19	91.480	91.750	90.570	90.570	52.098	16,302,100
2012-09-18	91.430	92.220	91.400	91.650	52.719	10,950,100
2012-09-17	91.920	92.500	91.550	91.910	52.868	11,893,700
2012-09-14	91.500	92.400	91.250	92.300	53.093	21,388,800
2012-09-13	89.710	91.560	89.430	91.230	52.477	19,870,900
2012-09-12	89.630	89.900	89.410	89.550	51.511	9,982,900
2012-09-11	89.750	89.950	89.550	89.620	51.551	9,349,400
2012-09-10	89.820	90.000	89.400	89.480	51.471	10,750,700
2012-09-07	89.270	90.000	89.270	89.920	51.724	15,623,900
2012-09-06	87.890	89.250	87.850	88.990	51.189	15,713,500
2012-09-05	87.520	87.650	87.060	87.330	50.234	10,113,100
2012-09-04	87.330	87.460	86.520	87.120	50.113	10,602,900
2012-08-31	87.610	87.850	87.140	87.300	50.217	14,178,800
2012-08-30	87.380	87.730	87.020	87.200	50.159	8,915,800
2012-08-29	88.070	88.190	87.740	87.900	50.562	8,377,300
2012-08-28	87.570	88.400	87.420	88.100	50.677	9,646,800
2012-08-27	88.070	88.200	87.610	87.740	50.470	8,252,100
2012-08-24	87.160	88.300	86.930	88.050	50.648	9,762,300
2012-08-23	87.790	87.790	86.980	87.310	50.222	9,666,300
2012-08-22	87.200	87.910	87.020	87.730	50.464	10,160,400
2012-08-21	88.140	88.410	87.260	87.460	50.309	10,767,100
2012-08-20	88.070	88.220	87.630	87.950	50.590	8,813,700
2012-08-17	88.890	88.910	88.160	88.400	50.849	11,177,700
2012-08-16	88.190	88.870	87.960	88.670	51.005	11,311,300
2012-08-15	88.190	88.670	87.910	88.000	50.619	8,510,100
2012-08-14	88.170	88.640	87.900	88.200	50.734	8,675,700
2012-08-13	88.100	88.240	87.770	88.140	50.700	8,716,300
2012-08-10	87.670	88.490	87.150	88.440	50.872	11,149,000
2012-08-09	87.840	88.480	87.510	88.200	50.734	12,213,700
2012-08-08	87.750	88.500	87.680	88.280	50.452	12,864,500
2012-08-07	87.880	88.000	87.680	87.920	50.247	12,399,800
2012-08-06	87.550	87.880	87.370	87.450	49.978	9,626,400
2012-08-03	87.070	87.890	86.800	87.550	50.035	13,982,500
2012-08-02	86.100	86.750	85.500	85.880	49.081	14,530,100
2012-08-01	87.020	87.450	86.180	86.910	49.669	14,312,300
2012-07-31	87.370	87.660	86.790	86.850	49.635	12,212,200
2012-07-30	87.280	87.830	87.080	87.560	50.041	11,183,500
2012-07-27	86.590	87.850	85.500	87.450	49.978	24,079,300
2012-07-26	85.560	86.700	85.260	86.520	49.447	19,149,300
2012-07-25	85.140	85.550	84.660	85.240	48.715	16,566,000
2012-07-24	85.210	85.260	83.500	84.580	48.338	13,948,300
2012-07-23	84.800	85.460	84.330	85.210	48.698	13,597,800
2012-07-20	85.870	86.150	85.270	85.950	49.121	16,838,300
2012-07-19	86.020	86.380	85.620	86.210	49.269	14,902,300
2012-07-18	85.340	86.220	85.070	86.210	49.269	14,203,500
2012-07-17	85.180	85.820	84.100	85.730	48.995	14,059,400
2012-07-16	84.830	85.420	84.660	85.050	48.606	11,269,200
2012-07-13	84.450	85.570	84.260	85.470	48.846	13,642,000
2012-07-12	83.410	84.550	83.320	84.120	48.075	15,566,400
2012-07-11	83.480	84.680	83.240	84.380	48.224	18,337,600
2012-07-10	84.080	84.390	82.830	83.110	47.498	14,106,100
2012-07-09	84.520	84.550	83.020	83.650	47.806	22,361,600
2012-07-06	84.260	85.040	84.200	84.800	48.464	13,259,400
2012-07-05	85.330	86.040	85.150	85.570	48.904	10,797,100
2012-07-03	85.690	86.280	85.620	86.280	49.309	9,787,700
2012-07-02	85.440	85.470	84.540	85.340	48.772	14,447,800

← NewerPage 60 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.