ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	85.300	85.360	84.490	84.980	48.234	17,112,800
2012-04-03	86.750	86.780	85.000	85.830	48.717	17,714,900
2012-04-02	86.600	87.670	86.310	87.070	49.420	13,853,300
2012-03-30	86.480	86.760	86.090	86.730	49.227	12,968,300
2012-03-29	85.320	86.130	84.910	86.080	48.858	13,199,700
2012-03-28	86.360	86.480	85.140	85.860	48.734	16,155,300
2012-03-27	87.140	87.250	86.540	86.620	49.165	12,509,200
2012-03-26	86.180	87.250	86.070	87.030	49.398	17,336,800
2012-03-23	85.360	85.980	85.020	85.550	48.558	12,557,700
2012-03-22	85.480	85.940	85.100	85.330	48.433	13,884,400
2012-03-21	86.590	86.590	85.770	86.010	48.819	14,212,400
2012-03-20	86.460	87.100	86.320	86.600	49.154	13,613,800
2012-03-19	86.080	87.180	86.030	86.990	49.375	10,770,400
2012-03-16	86.200	86.890	85.920	86.440	49.063	30,991,300
2012-03-15	85.890	86.200	85.250	86.090	48.864	14,523,600
2012-03-14	86.590	86.830	85.740	86.020	48.824	16,187,300
2012-03-13	85.890	86.930	85.610	86.860	49.301	16,853,300
2012-03-12	84.500	85.750	84.130	85.550	48.558	19,014,000
2012-03-09	85.060	85.130	84.050	84.300	47.848	17,042,500
2012-03-08	85.000	85.470	84.630	84.830	48.149	19,032,000
2012-03-07	86.010	86.120	85.190	85.830	48.717	14,767,700
2012-03-06	86.240	86.480	85.420	85.860	48.734	16,507,900
2012-03-05	86.170	87.090	85.910	87.010	49.386	12,803,100
2012-03-02	86.660	86.750	85.850	86.330	49.000	11,343,400
2012-03-01	86.470	87.180	86.410	86.830	49.284	12,638,500
2012-02-29	87.450	87.490	86.210	86.500	49.097	18,293,200
2012-02-28	87.230	87.440	86.550	87.140	49.460	14,317,600
2012-02-27	87.150	87.830	86.780	87.230	49.511	13,323,500
2012-02-24	87.370	87.470	87.010	87.340	49.574	10,767,100
2012-02-23	86.580	87.170	86.470	87.020	49.392	12,404,600
2012-02-22	86.840	87.250	86.650	86.920	49.335	11,983,200
2012-02-21	86.040	86.780	86.040	86.570	49.137	15,481,300
2012-02-17	86.070	86.120	84.920	85.620	48.597	16,597,200
2012-02-16	84.450	85.620	84.080	85.410	48.478	14,769,600
2012-02-15	84.860	84.920	83.910	84.120	47.746	13,911,600
2012-02-14	84.420	84.710	83.850	84.670	48.058	12,961,900
2012-02-13	84.340	84.600	83.890	84.420	47.916	11,473,700
2012-02-10	84.020	84.100	83.350	83.800	47.564	15,328,900
2012-02-09	85.330	85.690	84.670	84.880	48.177	17,073,400
2012-02-08	85.830	86.220	84.730	85.320	48.427	14,762,600
2012-02-07	85.220	86.440	84.940	86.340	48.739	15,818,400
2012-02-06	84.870	85.850	84.490	85.750	48.406	15,000,900
2012-02-03	84.240	85.000	84.050	84.920	47.938	16,145,400
2012-02-02	84.280	84.340	83.190	83.530	47.153	18,020,500
2012-02-01	84.230	84.560	83.380	83.970	47.401	22,266,100
2012-01-31	84.920	85.340	83.460	83.740	47.272	27,225,800
2012-01-30	85.270	85.500	84.590	85.490	48.259	17,867,000
2012-01-27	86.240	86.500	85.770	85.830	48.451	15,976,700
2012-01-26	87.640	87.710	86.510	86.770	48.982	15,658,200
2012-01-25	86.770	87.380	85.810	87.220	49.236	18,202,300
2012-01-24	87.080	87.220	86.660	87.180	49.213	12,363,800
2012-01-23	87.500	87.940	87.030	87.470	49.377	15,348,400
2012-01-20	87.080	87.490	86.720	87.490	49.388	19,220,300
2012-01-19	86.340	87.240	85.770	87.030	49.129	16,383,500
2012-01-18	85.300	86.500	84.960	86.450	48.801	16,754,200
2012-01-17	85.750	86.130	85.400	85.690	48.372	15,627,900
2012-01-13	84.160	84.920	83.820	84.880	47.915	15,551,600
2012-01-12	84.390	84.920	83.940	84.740	47.836	17,357,200
2012-01-11	85.100	85.400	84.470	85.080	48.028	14,831,400
2012-01-10	86.070	86.210	85.380	85.720	48.389	13,080,800

← NewerPage 62 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.