ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	84.780	85.700	84.460	85.570	48.904	24,906,300
2012-06-28	82.660	83.460	82.020	83.100	47.492	19,140,300
2012-06-27	82.810	83.660	82.710	83.200	47.549	15,301,400
2012-06-26	81.510	82.970	81.210	82.400	47.092	22,853,700
2012-06-25	81.220	81.430	79.780	81.240	46.429	28,761,600
2012-06-22	82.680	83.220	82.110	82.110	46.926	84,747,800
2012-06-21	85.040	85.370	82.050	82.110	46.926	33,751,900
2012-06-20	84.400	85.390	84.060	84.970	48.561	23,274,300
2012-06-19	83.730	84.630	83.310	84.480	48.281	21,053,300
2012-06-18	82.510	83.180	82.350	83.110	47.498	13,885,100
2012-06-15	82.570	83.450	82.220	83.220	47.561	27,342,800
2012-06-14	80.860	82.500	80.730	82.130	46.938	16,942,300
2012-06-13	80.940	81.640	80.280	80.630	46.080	15,098,100
2012-06-12	80.740	81.510	80.620	81.260	46.440	14,162,100
2012-06-11	81.620	81.850	80.170	80.270	45.875	18,031,800
2012-06-08	80.080	80.920	79.460	80.840	46.200	18,150,000
2012-06-07	80.980	81.230	80.350	80.690	46.115	18,409,400
2012-06-06	78.370	80.240	78.080	80.180	45.823	23,880,900
2012-06-05	77.590	78.290	77.130	77.600	44.349	17,715,600
2012-06-04	78.090	78.250	77.200	77.830	44.480	17,711,200
2012-06-01	77.870	78.560	77.470	77.920	44.532	22,870,900
2012-05-31	79.880	80.140	78.410	78.630	44.937	38,954,600
2012-05-30	81.080	81.380	79.590	79.790	45.600	19,593,100
2012-05-29	82.640	82.640	81.320	81.930	46.823	15,931,100
2012-05-25	82.860	82.960	81.680	82.080	46.909	12,756,500
2012-05-24	82.290	82.780	81.710	82.610	47.212	14,113,600
2012-05-23	81.790	82.080	79.960	82.040	46.886	17,582,200
2012-05-22	82.140	82.840	81.520	81.950	46.835	13,790,000
2012-05-21	81.420	82.130	81.070	82.040	46.886	13,730,400
2012-05-18	82.370	82.720	81.030	81.470	46.560	21,747,200
2012-05-17	82.150	82.610	81.680	81.910	46.812	17,698,200
2012-05-16	81.960	83.150	81.790	82.170	46.961	15,034,500
2012-05-15	82.000	82.730	81.530	81.790	46.743	15,757,400
2012-05-14	82.270	82.460	81.960	82.120	46.932	12,675,900
2012-05-11	82.690	83.790	82.540	83.100	47.492	12,061,700
2012-05-10	83.370	83.590	82.550	82.840	47.343	13,234,600
2012-05-09	83.040	84.070	82.880	83.310	47.286	17,424,000
2012-05-08	83.750	84.260	82.920	84.020	47.689	19,602,400
2012-05-07	84.290	84.790	84.100	84.480	47.950	12,018,100
2012-05-04	85.110	85.310	84.400	84.570	48.001	15,055,500
2012-05-03	86.360	86.390	85.310	85.650	48.614	9,998,600
2012-05-02	86.560	86.650	85.830	86.200	48.927	11,108,700
2012-05-01	86.460	87.520	86.130	87.040	49.403	13,816,900
2012-04-30	85.960	86.800	85.870	86.340	49.006	11,735,400
2012-04-27	86.500	86.690	85.960	86.080	48.858	11,372,900
2012-04-26	85.280	86.200	85.150	86.070	48.853	17,262,400
2012-04-25	86.650	87.180	85.720	86.850	49.296	18,476,800
2012-04-24	85.640	86.390	85.640	86.310	48.989	11,632,500
2012-04-23	84.530	85.930	84.390	85.690	48.637	15,197,200
2012-04-20	85.550	85.920	85.030	85.300	48.416	17,216,600
2012-04-19	85.510	85.920	84.980	85.280	48.404	15,973,800
2012-04-18	85.060	86.050	85.020	85.750	48.671	12,997,500
2012-04-17	84.650	85.600	84.570	85.450	48.501	14,208,000
2012-04-16	83.240	84.390	83.130	84.010	47.684	17,526,100
2012-04-13	82.970	83.690	82.860	82.950	47.082	13,856,500
2012-04-12	82.650	83.730	82.360	83.600	47.451	15,266,200
2012-04-11	83.110	83.350	82.150	82.700	46.940	15,856,200
2012-04-10	83.750	83.750	81.880	82.170	46.639	19,993,700
2012-04-09	83.980	84.360	83.680	83.880	47.610	11,027,000
2012-04-05	84.560	85.380	84.350	84.820	48.143	11,954,700

← NewerPage 61 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.