ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	82.900	83.760	82.800	83.630	46.622	16,424,900
2011-07-18	82.290	82.850	82.080	82.650	46.076	17,343,500
2011-07-15	82.420	83.090	82.260	83.000	46.271	22,705,100
2011-07-14	83.050	83.110	82.090	82.240	45.847	19,413,200
2011-07-13	82.270	83.460	82.080	82.480	45.981	19,015,100
2011-07-12	81.510	83.010	81.500	81.890	45.652	22,639,600
2011-07-11	81.300	82.110	81.120	81.900	45.658	20,717,000
2011-07-08	81.580	82.530	81.460	82.420	45.947	18,336,500
2011-07-07	82.270	82.600	81.870	82.360	45.914	18,379,200
2011-07-06	81.400	81.660	80.850	81.570	45.474	15,042,600
2011-07-05	81.300	82.120	81.260	81.600	45.490	18,859,600
2011-07-01	81.190	82.090	80.590	82.010	45.719	18,050,100
2011-06-30	80.390	81.410	80.270	81.380	45.368	19,942,100
2011-06-29	79.850	80.500	79.220	80.250	44.738	18,899,900
2011-06-28	78.570	79.660	78.380	79.630	44.392	18,421,500
2011-06-27	76.880	78.480	76.720	77.920	43.439	20,606,900
2011-06-24	78.550	78.630	76.780	76.780	42.803	36,292,700
2011-06-23	78.740	78.750	77.230	78.440	43.729	30,032,800
2011-06-22	80.160	80.670	79.570	79.820	44.498	18,599,700
2011-06-21	80.230	81.120	80.010	80.570	44.916	17,897,300
2011-06-20	78.650	79.950	78.620	79.710	44.437	15,836,400
2011-06-17	79.850	79.950	78.690	79.020	44.052	25,441,200
2011-06-16	78.590	79.510	78.330	79.220	44.164	19,037,500
2011-06-15	79.530	79.890	78.370	78.660	43.851	21,713,900
2011-06-14	80.050	80.820	79.940	80.380	44.810	16,443,400
2011-06-13	80.000	80.600	78.840	79.230	44.169	17,854,200
2011-06-10	80.950	80.950	79.720	79.780	44.476	18,965,900
2011-06-09	81.240	81.680	80.960	81.180	45.256	17,665,100
2011-06-08	80.610	81.870	80.520	80.760	45.022	23,567,300
2011-06-07	80.610	81.090	79.970	80.000	44.598	16,188,100
2011-06-06	80.930	81.190	80.080	80.290	44.760	15,954,300
2011-06-03	80.240	81.790	80.180	81.180	45.256	17,281,200
2011-06-02	81.770	82.320	80.650	81.330	45.340	18,152,600
2011-06-01	83.550	83.650	81.760	82.030	45.730	19,550,200
2011-05-31	83.280	83.750	82.720	83.470	46.533	23,630,700
2011-05-27	82.740	83.130	82.150	82.630	46.065	11,949,100
2011-05-26	81.600	82.570	81.190	82.390	45.931	16,873,700
2011-05-25	80.970	82.530	80.840	81.960	45.691	19,347,200
2011-05-24	81.050	82.120	80.940	81.290	45.317	15,687,300
2011-05-23	80.220	81.010	80.070	80.670	44.972	16,288,500
2011-05-20	81.980	82.250	80.900	81.570	45.474	19,003,400
2011-05-19	82.270	82.580	81.340	82.330	45.897	15,229,100
2011-05-18	80.880	82.270	80.430	81.740	45.568	17,957,000
2011-05-17	79.990	80.790	79.600	80.410	44.827	18,067,800
2011-05-16	80.220	81.270	80.120	80.240	44.732	16,435,100
2011-05-13	81.290	81.770	80.220	80.870	45.083	17,628,500
2011-05-12	80.620	81.590	79.420	81.050	45.184	21,853,600
2011-05-11	82.510	82.690	80.440	81.120	45.223	24,192,000
2011-05-10	83.080	83.760	82.500	83.340	46.198	17,695,700
2011-05-09	83.010	83.720	82.160	83.180	46.110	18,254,600
2011-05-06	83.270	84.100	81.850	82.690	45.838	26,314,700
2011-05-05	83.520	83.990	81.590	82.620	45.799	27,491,200
2011-05-04	85.190	85.600	83.910	84.810	47.013	22,867,000
2011-05-03	86.590	86.780	85.040	85.620	47.462	18,417,100
2011-05-02	88.100	88.130	86.470	86.970	48.211	18,651,200
2011-04-29	87.430	88.000	87.030	87.980	48.770	17,352,300
2011-04-28	87.030	87.500	86.530	87.340	48.416	18,705,300
2011-04-27	87.480	87.900	86.290	87.780	48.660	17,755,800
2011-04-26	86.430	87.480	86.260	87.420	48.460	17,908,800
2011-04-25	86.290	86.500	85.890	86.220	47.795	9,852,800

← NewerPage 65 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.