ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	78.710	79.860	78.490	79.660	43.927	25,555,400
2011-01-25	78.220	78.990	77.930	78.680	43.386	21,626,300
2011-01-24	78.850	79.180	78.090	78.590	43.337	24,871,600
2011-01-21	78.210	79.100	78.060	78.980	43.552	25,084,400
2011-01-20	77.980	78.160	76.770	77.750	42.874	29,121,600
2011-01-19	78.630	78.930	78.130	78.240	43.144	21,844,100
2011-01-18	77.790	78.850	77.720	78.710	43.403	23,883,600
2011-01-14	76.670	78.000	76.500	77.840	42.923	23,478,700
2011-01-13	76.650	76.820	75.980	76.710	42.300	20,438,100
2011-01-12	75.940	76.620	75.670	76.580	42.228	17,363,000
2011-01-11	75.020	75.860	75.020	75.690	41.738	15,805,400
2011-01-10	75.130	75.270	74.580	75.130	41.429	20,766,400
2011-01-07	75.210	75.900	75.090	75.590	41.683	19,297,700
2011-01-06	74.900	75.430	74.670	75.180	41.456	22,525,300
2011-01-05	74.670	74.870	74.140	74.700	41.192	16,550,800
2011-01-04	74.710	74.950	74.420	74.900	41.302	20,028,500
2011-01-03	73.720	74.790	73.640	74.550	41.109	23,320,700
2010-12-31	73.160	73.510	73.020	73.120	40.321	15,273,700
2010-12-30	73.290	73.510	73.050	73.360	40.453	10,790,400
2010-12-29	73.410	73.690	73.340	73.370	40.458	11,797,700
2010-12-28	73.200	73.560	72.960	73.420	40.486	14,423,400
2010-12-27	72.810	73.300	72.810	73.010	40.260	9,757,200
2010-12-23	72.940	73.200	72.830	73.200	40.365	11,390,900
2010-12-22	72.940	73.000	72.650	72.800	40.144	14,606,600
2010-12-21	72.430	72.970	72.230	72.720	40.100	21,772,800
2010-12-20	72.240	72.500	71.880	72.220	39.824	16,045,800
2010-12-17	72.110	72.390	71.780	72.170	39.797	36,761,300
2010-12-16	71.920	72.330	71.570	72.220	39.824	18,513,900
2010-12-15	71.870	72.310	71.790	71.850	39.620	20,979,000
2010-12-14	72.230	72.500	71.930	72.180	39.802	20,625,900
2010-12-13	72.410	72.750	72.070	72.360	39.901	21,170,500
2010-12-10	72.180	72.180	71.620	72.180	39.802	17,699,500
2010-12-09	72.050	72.140	71.330	72.000	39.703	17,971,600
2010-12-08	71.870	72.220	71.480	71.850	39.620	22,654,900
2010-12-07	71.910	72.180	71.420	71.460	39.405	23,694,600
2010-12-06	71.200	71.600	71.060	71.310	39.322	15,985,400
2010-12-03	71.010	71.300	70.890	71.190	39.256	19,457,100
2010-12-02	71.190	71.660	70.950	71.480	39.416	21,274,800
2010-12-01	70.380	71.550	70.380	71.330	39.333	26,590,200
2010-11-30	68.550	69.750	68.320	69.560	38.357	27,524,300
2010-11-29	68.860	69.640	68.300	69.450	38.297	20,021,200
2010-11-26	69.300	69.430	68.900	69.230	38.175	7,324,600
2010-11-24	69.250	70.000	69.190	69.880	38.534	19,335,600
2010-11-23	68.800	69.150	68.320	68.980	38.038	22,672,000
2010-11-22	70.100	70.300	68.790	70.190	38.705	18,907,900
2010-11-19	70.200	70.590	69.360	70.540	38.898	24,116,400
2010-11-18	69.650	70.390	69.640	70.310	38.771	18,322,900
2010-11-17	68.840	69.380	68.560	69.010	38.054	17,471,800
2010-11-16	69.620	69.820	68.560	68.940	38.016	27,543,400
2010-11-15	71.010	71.220	70.440	70.480	38.865	18,779,600
2010-11-12	71.380	71.400	70.430	70.990	39.146	24,598,100
2010-11-11	71.000	71.900	70.730	71.830	39.609	23,788,900
2010-11-10	70.960	71.160	70.150	71.130	39.223	25,482,400
2010-11-09	70.290	71.110	70.100	70.630	38.947	33,938,100
2010-11-08	69.490	70.420	69.460	70.320	38.534	23,628,000
2010-11-05	69.440	70.000	69.400	70.000	38.359	26,531,700
2010-11-04	68.400	69.600	68.290	69.380	38.019	31,221,400
2010-11-03	68.230	68.270	67.320	67.970	37.246	26,545,300
2010-11-02	67.320	68.250	67.210	67.840	37.175	26,192,200
2010-11-01	66.720	67.210	66.630	66.950	36.687	22,372,700

← NewerPage 67 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.