ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	76.740	77.660	76.310	77.160	43.299	22,239,000
2011-10-11	75.780	76.670	75.710	76.270	42.800	17,862,100
2011-10-10	74.730	76.290	74.650	76.280	42.805	20,465,800
2011-10-07	74.470	74.520	73.030	73.560	41.279	23,573,900
2011-10-06	73.300	74.000	72.630	73.890	41.464	24,869,800
2011-10-05	72.670	74.000	72.210	73.950	41.498	28,239,800
2011-10-04	70.250	73.150	69.210	72.830	40.869	36,500,000
2011-10-03	72.050	73.100	71.150	71.150	39.927	31,004,200
2011-09-30	72.760	74.590	72.630	72.630	40.757	30,917,000
2011-09-29	73.120	74.040	72.670	73.880	41.459	27,713,900
2011-09-28	72.430	74.290	71.860	72.070	40.443	26,026,500
2011-09-27	73.330	74.340	72.420	72.910	40.914	26,689,900
2011-09-26	70.010	71.890	69.500	71.720	40.246	30,342,400
2011-09-23	68.460	70.110	67.930	69.310	38.894	26,583,200
2011-09-22	69.940	70.460	68.170	69.240	38.855	43,223,000
2011-09-21	73.880	74.290	71.830	71.970	40.387	23,806,200
2011-09-20	73.870	74.980	73.440	74.010	41.532	20,420,000
2011-09-19	72.910	74.100	72.500	73.700	41.358	19,822,500
2011-09-16	74.520	74.750	73.570	74.550	41.835	34,652,600
2011-09-15	73.430	74.060	72.680	74.010	41.532	21,858,300
2011-09-14	71.960	73.760	71.160	72.640	40.763	26,042,800
2011-09-13	71.760	71.980	70.810	71.650	40.207	22,825,400
2011-09-12	70.340	71.890	69.870	71.840	40.314	26,205,800
2011-09-09	72.170	72.570	70.590	71.010	39.848	27,969,100
2011-09-08	73.390	74.340	72.540	72.820	40.864	22,434,800
2011-09-07	72.240	73.650	71.750	73.650	41.329	23,108,400
2011-09-06	70.140	71.320	69.910	71.150	39.927	25,416,300
2011-09-02	72.110	72.690	71.500	72.140	40.482	21,071,800
2011-09-01	74.150	74.860	73.450	73.490	41.240	23,393,500
2011-08-31	74.360	74.870	73.340	74.020	41.537	29,189,000
2011-08-30	73.590	74.400	72.970	73.910	41.475	22,437,000
2011-08-29	73.330	74.220	72.980	74.120	41.593	18,967,100
2011-08-26	70.880	73.000	70.210	72.640	40.763	26,974,400
2011-08-25	73.640	73.920	71.270	71.770	40.275	30,924,500
2011-08-24	72.960	73.860	72.270	73.540	41.268	22,752,900
2011-08-23	70.600	73.800	70.520	73.660	41.335	38,059,600
2011-08-22	72.150	72.160	69.580	70.180	39.382	27,202,900
2011-08-19	70.070	71.980	69.670	69.800	39.169	34,935,300
2011-08-18	72.410	72.790	70.210	70.940	39.809	35,457,700
2011-08-17	74.290	74.750	73.500	74.160	41.616	18,269,400
2011-08-16	73.350	74.340	72.830	73.500	41.245	26,341,400
2011-08-15	73.040	74.380	72.750	74.290	41.689	23,388,200
2011-08-12	72.360	73.100	71.600	72.000	40.404	31,129,000
2011-08-11	68.810	72.400	68.630	71.580	40.168	50,328,600
2011-08-10	70.740	70.990	67.460	68.030	38.176	47,758,300
2011-08-09	70.790	71.870	67.030	71.640	39.938	61,753,300
2011-08-08	72.740	73.440	69.900	70.190	39.129	58,857,600
2011-08-05	75.010	75.790	72.070	74.820	41.711	47,167,500
2011-08-04	76.680	77.130	73.510	73.840	41.164	42,624,200
2011-08-03	77.940	78.100	76.460	77.720	43.327	28,373,000
2011-08-02	78.900	79.610	77.820	77.840	43.394	28,410,500
2011-08-01	80.820	81.180	78.740	79.600	44.375	22,864,500
2011-07-29	80.790	80.880	79.760	79.790	44.481	26,609,000
2011-07-28	81.740	82.450	81.150	81.460	45.412	24,556,600
2011-07-27	83.790	84.250	83.240	83.310	46.444	19,820,600
2011-07-26	84.670	85.100	84.040	84.370	47.035	16,226,700
2011-07-25	84.200	85.130	84.200	84.570	47.146	14,007,600
2011-07-22	85.200	85.410	84.540	85.220	47.508	13,152,600
2011-07-21	83.860	85.240	83.750	85.020	47.397	21,359,700
2011-07-20	83.840	83.890	83.170	83.300	46.438	12,808,400

← NewerPage 64 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.