ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	66.100	66.560	65.990	66.490	36.435	19,265,600
2010-10-28	66.430	66.700	66.050	66.220	36.287	20,464,200
2010-10-27	65.950	65.990	65.090	65.670	35.986	23,358,900
2010-10-26	65.960	66.570	65.810	66.530	36.457	17,652,900
2010-10-25	66.680	66.810	66.160	66.200	36.276	16,516,600
2010-10-22	66.510	66.550	66.130	66.340	36.353	13,332,800
2010-10-21	66.290	66.800	65.650	66.320	36.342	21,291,200
2010-10-20	65.470	66.390	65.350	66.010	36.172	20,543,900
2010-10-19	65.590	66.040	64.590	65.120	35.684	25,367,400
2010-10-18	65.190	66.540	65.030	66.280	36.320	22,481,700
2010-10-15	65.640	65.650	64.820	65.190	35.723	25,500,700
2010-10-14	65.050	65.450	64.870	65.300	35.783	17,778,100
2010-10-13	64.840	65.290	64.570	65.040	35.641	22,560,500
2010-10-12	64.310	64.890	63.930	64.700	35.454	20,732,000
2010-10-11	64.360	64.810	64.310	64.550	35.372	13,848,900
2010-10-08	63.810	64.530	63.630	64.380	35.279	22,370,500
2010-10-07	63.960	64.000	63.370	63.850	34.988	19,468,400
2010-10-06	63.180	63.940	63.180	63.940	35.038	21,645,200
2010-10-05	62.590	63.400	62.430	63.260	34.665	25,185,400
2010-10-04	62.520	62.730	61.840	62.190	34.079	16,902,500
2010-10-01	62.320	62.580	61.800	62.540	34.271	24,160,200
2010-09-30	61.950	62.440	61.470	61.790	33.860	25,460,200
2010-09-29	61.770	62.020	61.270	61.590	33.750	21,158,000
2010-09-28	61.630	62.260	61.270	62.060	34.008	18,806,700
2010-09-27	61.990	62.080	61.680	61.710	33.816	16,642,800
2010-09-24	61.510	62.130	61.360	61.750	33.838	25,145,300
2010-09-23	60.990	61.570	60.900	61.150	33.509	18,097,800
2010-09-22	61.560	62.000	61.410	61.450	33.673	18,207,700
2010-09-21	61.650	61.900	61.250	61.540	33.723	20,525,200
2010-09-20	61.040	61.820	60.950	61.550	33.728	21,788,100
2010-09-17	61.190	61.300	60.630	60.780	33.306	26,447,200
2010-09-16	60.850	60.990	60.450	60.970	33.410	16,432,500
2010-09-15	60.760	61.030	60.360	61.000	33.427	18,769,900
2010-09-14	60.840	61.340	60.750	61.010	33.432	17,977,500
2010-09-13	61.390	61.520	60.540	61.000	33.427	23,141,800
2010-09-10	61.380	61.480	60.950	61.200	33.536	14,488,400
2010-09-09	61.500	61.590	60.910	61.050	33.454	16,525,200
2010-09-08	60.660	61.260	60.630	60.750	33.290	17,380,600
2010-09-07	60.890	61.070	60.450	60.550	33.180	19,435,700
2010-09-03	61.200	61.600	60.750	61.320	33.602	21,982,900
2010-09-02	60.490	61.060	60.370	61.060	33.460	18,662,600
2010-09-01	60.040	60.960	59.720	60.910	33.377	26,286,200
2010-08-31	58.750	59.540	58.500	59.110	32.391	26,985,400
2010-08-30	59.560	59.900	58.960	59.000	32.331	16,265,100
2010-08-27	58.720	59.960	58.050	59.800	32.769	28,279,500
2010-08-26	59.360	59.500	58.330	58.480	32.046	22,320,900
2010-08-25	58.690	59.400	58.420	58.910	32.281	20,944,000
2010-08-24	58.960	59.450	58.790	58.940	32.298	25,679,100
2010-08-23	58.970	60.050	58.900	59.500	32.605	21,337,700
2010-08-20	59.020	59.070	58.550	58.890	32.270	21,008,800
2010-08-19	59.930	60.060	58.900	59.290	32.490	21,174,500
2010-08-18	60.670	60.720	59.630	60.150	32.961	20,071,500
2010-08-17	60.490	61.160	60.140	60.820	33.328	20,122,200
2010-08-16	59.600	60.250	59.250	59.880	32.813	14,301,100
2010-08-13	59.960	60.450	59.800	59.910	32.829	14,651,300
2010-08-12	59.700	60.560	59.560	60.230	33.005	16,951,300
2010-08-11	60.550	60.660	60.200	60.390	33.092	24,281,300
2010-08-10	61.850	62.170	61.450	61.930	33.695	23,188,500
2010-08-09	62.560	62.670	62.180	62.450	33.978	14,731,300
2010-08-06	61.920	62.500	61.250	61.970	33.717	23,097,300

← NewerPage 68 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.