ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	85.770	86.430	85.560	86.360	47.872	12,797,200
2011-04-20	85.050	85.680	84.870	85.650	47.479	15,447,600
2011-04-19	82.970	83.990	82.970	83.800	46.453	12,770,800
2011-04-18	83.110	84.000	82.440	83.100	46.065	15,107,300
2011-04-15	83.800	84.470	83.360	84.290	46.725	17,022,500
2011-04-14	82.380	83.840	82.380	83.440	46.254	15,717,500
2011-04-13	83.580	83.950	82.560	83.160	46.099	14,489,400
2011-04-12	84.240	84.250	82.670	83.180	46.110	20,728,800
2011-04-11	85.950	86.150	84.780	85.160	47.207	13,026,500
2011-04-08	86.000	86.220	85.360	85.950	47.645	15,943,200
2011-04-07	85.160	85.790	84.910	85.760	47.540	16,006,700
2011-04-06	85.730	85.890	84.960	85.180	47.218	13,339,700
2011-04-05	84.680	85.940	84.560	85.420	47.351	17,122,600
2011-04-04	84.260	84.930	84.070	84.870	47.046	13,096,100
2011-04-01	84.720	84.840	84.170	84.680	46.941	15,531,500
2011-03-31	84.820	84.940	84.110	84.130	46.636	15,317,800
2011-03-30	83.800	84.860	83.510	84.490	46.836	15,770,400
2011-03-29	83.160	83.890	82.610	83.250	46.148	16,277,400
2011-03-28	83.860	84.010	83.450	83.470	46.270	14,608,200
2011-03-25	82.990	83.930	82.820	83.620	46.354	16,497,300
2011-03-24	82.780	83.470	82.550	82.730	45.860	17,009,000
2011-03-23	82.650	83.000	82.000	82.600	45.788	15,390,600
2011-03-22	83.100	83.230	82.330	82.560	45.766	16,209,700
2011-03-21	81.870	83.330	81.860	82.840	45.921	18,207,000
2011-03-18	81.770	82.330	80.850	80.850	44.818	28,895,900
2011-03-17	80.380	81.500	80.230	81.160	44.990	21,941,300
2011-03-16	81.230	81.810	78.800	79.310	43.964	33,396,500
2011-03-15	80.170	82.090	79.750	81.390	45.117	23,191,300
2011-03-14	81.670	82.640	81.460	82.380	45.666	16,383,200
2011-03-11	81.020	82.910	80.100	82.120	45.522	17,607,100
2011-03-10	83.800	83.800	81.200	81.380	45.112	25,996,300
2011-03-09	84.120	84.550	83.560	84.380	46.775	13,306,600
2011-03-08	84.600	85.110	83.750	84.600	46.897	17,658,200
2011-03-07	85.840	86.080	84.690	84.720	46.963	18,062,700
2011-03-04	85.920	86.000	84.700	85.080	47.163	20,028,600
2011-03-03	85.460	85.950	85.050	85.820	47.573	17,153,500
2011-03-02	84.590	85.320	83.550	85.080	47.163	17,423,600
2011-03-01	86.410	86.500	84.700	84.800	47.008	23,001,800
2011-02-28	85.870	86.560	85.490	85.530	47.412	24,507,000
2011-02-25	85.790	86.240	85.290	85.340	47.307	22,230,300
2011-02-24	87.200	87.530	85.460	85.970	47.656	28,577,100
2011-02-23	86.000	88.230	85.470	87.070	48.266	38,624,600
2011-02-22	84.970	86.700	84.730	85.440	47.362	32,580,400
2011-02-18	83.910	84.500	83.500	84.500	46.841	22,839,500
2011-02-17	83.970	83.970	83.050	83.880	46.498	17,853,500
2011-02-16	83.060	83.860	82.860	83.690	46.392	16,673,500
2011-02-15	84.790	84.890	82.670	82.970	45.993	25,684,600
2011-02-14	82.070	85.110	81.890	84.910	47.069	33,108,300
2011-02-11	82.230	83.410	82.230	82.820	45.910	15,993,500
2011-02-10	81.680	83.310	81.610	83.200	46.121	21,050,500
2011-02-09	82.440	82.780	81.770	82.550	45.760	15,890,900
2011-02-08	83.500	83.650	82.640	82.980	45.999	17,463,500
2011-02-07	83.450	84.000	83.360	83.930	46.281	15,304,300
2011-02-04	83.250	83.520	82.850	83.280	45.923	16,558,300
2011-02-03	83.060	83.550	82.460	83.440	46.011	19,647,700
2011-02-02	83.590	83.980	83.260	83.410	45.995	18,176,900
2011-02-01	81.140	83.960	81.040	83.910	46.270	40,829,600
2011-01-31	79.920	80.820	79.010	80.680	44.489	34,514,400
2011-01-28	79.780	79.890	78.870	78.990	43.557	26,300,600
2011-01-27	79.840	79.980	79.340	79.880	44.048	17,003,500

← NewerPage 66 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.