ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	85.000	85.640	84.970	85.500	48.265	11,664,200
2012-01-06	85.920	86.000	85.110	85.120	48.051	15,942,100
2012-01-05	85.640	85.950	84.920	85.760	48.412	17,452,800
2012-01-04	85.790	86.150	85.100	86.020	48.559	16,130,900
2012-01-03	85.970	86.670	85.900	86.000	48.547	20,906,800
2011-12-30	85.160	85.290	84.570	84.760	47.847	9,768,900
2011-12-29	84.090	85.330	84.090	85.270	48.135	10,865,900
2011-12-28	85.150	85.440	84.010	84.180	47.520	12,767,500
2011-12-27	84.970	85.630	84.950	85.280	48.141	10,147,100
2011-12-23	84.280	85.230	84.210	85.220	48.107	10,243,800
2011-12-22	83.560	84.830	83.300	84.290	47.582	19,841,300
2011-12-21	82.020	83.340	82.000	83.120	46.922	19,160,300
2011-12-20	80.660	82.000	80.610	82.000	46.289	21,163,300
2011-12-19	80.240	80.460	79.380	79.530	44.895	16,048,400
2011-12-16	80.740	80.910	79.880	80.160	45.251	33,465,700
2011-12-15	79.930	80.600	79.780	80.030	45.177	17,954,200
2011-12-14	79.590	80.170	78.660	79.440	44.844	23,934,400
2011-12-13	80.610	81.810	80.140	80.530	45.460	21,873,600
2011-12-12	80.730	81.090	79.210	80.050	45.189	17,846,500
2011-12-09	80.630	81.750	80.340	81.340	45.917	21,842,300
2011-12-08	80.750	80.850	79.550	79.870	45.087	18,443,600
2011-12-07	80.610	81.860	80.350	81.080	45.770	19,643,400
2011-12-06	80.630	81.640	80.290	80.820	45.623	20,122,700
2011-12-05	80.880	81.180	79.800	80.450	45.414	18,295,000
2011-12-02	80.670	80.740	79.650	79.790	45.042	19,461,300
2011-12-01	80.200	80.350	79.370	79.790	45.042	17,261,100
2011-11-30	78.420	80.530	78.370	80.440	45.409	33,953,000
2011-11-29	76.410	77.500	76.140	76.930	43.427	19,768,400
2011-11-28	75.840	76.510	75.330	75.840	42.812	20,148,600
2011-11-25	74.510	75.200	73.900	73.900	41.717	10,254,500
2011-11-23	75.030	75.320	74.530	74.580	42.101	23,331,800
2011-11-22	76.380	77.100	75.880	76.030	42.919	18,925,100
2011-11-21	76.530	77.330	76.060	76.910	43.416	20,204,200
2011-11-18	78.220	78.680	77.110	77.900	43.975	23,104,500
2011-11-17	78.120	79.430	77.100	77.860	43.952	25,964,300
2011-11-16	78.240	79.750	78.060	78.250	44.172	20,376,800
2011-11-15	78.860	79.850	78.500	79.090	44.647	19,475,000
2011-11-14	79.530	79.750	78.390	78.960	44.573	13,589,900
2011-11-11	79.630	79.950	79.340	79.720	45.002	15,134,500
2011-11-10	78.530	79.020	77.640	78.700	44.426	18,668,800
2011-11-09	77.900	78.920	77.030	77.390	43.687	24,130,100
2011-11-08	79.250	79.880	78.630	79.760	45.025	19,023,800
2011-11-07	78.820	79.490	78.120	79.350	44.528	17,998,100
2011-11-04	78.070	78.610	77.380	78.520	44.062	18,192,800
2011-11-03	78.190	79.000	77.440	78.860	44.253	24,480,600
2011-11-02	77.370	77.590	76.500	77.370	43.417	21,761,300
2011-11-01	75.820	77.110	75.450	75.940	42.615	35,835,000
2011-10-31	80.590	80.640	78.000	78.090	43.821	30,616,900
2011-10-28	80.990	81.990	80.440	81.480	45.723	21,753,400
2011-10-27	81.910	82.200	80.690	81.880	45.948	35,489,500
2011-10-26	80.160	81.270	79.280	81.070	45.493	27,170,500
2011-10-25	79.830	80.490	79.050	79.440	44.579	23,433,400
2011-10-24	79.920	80.500	79.550	80.170	44.988	19,861,100
2011-10-21	79.590	80.160	79.180	80.130	44.966	27,855,300
2011-10-20	78.320	79.110	77.830	78.710	44.169	22,227,600
2011-10-19	78.570	79.240	77.920	78.430	44.012	20,910,900
2011-10-18	77.570	79.510	77.020	78.890	44.270	23,878,500
2011-10-17	77.870	78.490	77.120	77.470	43.473	18,836,200
2011-10-14	77.100	78.230	77.070	78.110	43.832	17,870,600
2011-10-13	76.220	76.790	75.840	76.370	42.856	19,540,300

← NewerPage 63 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.