ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	62.280	62.710	61.850	62.710	34.120	19,985,300
2010-08-04	62.860	62.890	62.270	62.720	34.125	21,033,800
2010-08-03	61.980	62.990	61.880	62.720	34.125	31,075,800
2010-08-02	60.640	62.040	60.610	61.940	33.701	28,144,000
2010-07-30	60.150	60.510	59.600	59.680	32.471	29,354,600
2010-07-29	61.420	61.880	60.290	60.340	32.830	33,763,000
2010-07-28	60.730	61.270	60.730	60.910	33.140	23,511,100
2010-07-27	60.620	60.900	60.390	60.810	33.086	22,400,800
2010-07-26	59.700	60.440	59.630	60.390	32.857	20,236,500
2010-07-23	59.260	59.810	58.800	59.720	32.493	19,281,400
2010-07-22	58.710	59.790	58.660	59.380	32.308	27,051,400
2010-07-21	59.130	59.130	57.600	58.170	31.649	26,859,700
2010-07-20	57.680	58.990	57.670	58.950	32.074	23,807,300
2010-07-19	58.330	58.740	58.100	58.430	31.791	20,960,000
2010-07-16	58.840	59.110	57.810	57.960	31.535	35,805,700
2010-07-15	59.360	59.490	58.590	59.270	32.248	24,737,300
2010-07-14	59.220	59.340	58.620	59.260	32.243	26,061,100
2010-07-13	59.600	59.720	59.040	59.420	32.330	30,514,200
2010-07-12	58.290	58.940	58.200	58.940	32.068	23,515,000
2010-07-09	58.760	59.010	58.300	58.780	31.981	25,976,500
2010-07-08	59.130	59.200	58.130	58.810	31.998	40,430,300
2010-07-07	57.370	58.450	57.260	58.430	31.791	41,797,200
2010-07-06	57.170	57.590	56.770	57.460	31.263	36,912,100
2010-07-02	56.850	56.990	55.940	56.570	30.779	32,767,900
2010-07-01	56.980	57.270	56.170	56.610	30.801	47,746,400
2010-06-30	57.330	57.730	56.920	57.070	31.051	43,944,900
2010-06-29	58.000	58.090	57.000	57.290	31.171	52,525,000
2010-06-28	59.310	59.390	58.470	58.470	31.813	43,013,000
2010-06-25	60.150	60.240	59.100	59.100	32.155	118,023,500
2010-06-24	60.820	61.200	59.870	60.070	32.683	34,188,500
2010-06-23	61.710	62.260	60.900	61.100	33.244	38,058,900
2010-06-22	63.130	63.200	61.790	61.940	33.701	26,147,000
2010-06-21	64.100	64.500	62.850	63.130	34.348	24,877,600
2010-06-18	62.780	63.370	62.400	63.100	34.332	32,747,000
2010-06-17	62.420	62.700	61.950	62.600	34.060	23,310,200
2010-06-16	61.970	62.620	61.900	62.510	34.011	20,652,700
2010-06-15	61.890	62.570	61.490	62.510	34.011	24,532,600
2010-06-14	62.060	62.460	61.320	61.370	33.391	24,667,800
2010-06-11	61.680	61.920	61.180	61.860	33.657	21,227,100
2010-06-10	61.500	62.000	61.160	61.890	33.673	33,020,100
2010-06-09	61.580	61.600	59.820	60.030	32.661	31,693,200
2010-06-08	59.620	61.440	59.380	61.240	33.320	48,460,700
2010-06-07	59.980	60.410	59.200	59.300	32.264	28,389,500
2010-06-04	60.740	61.050	59.290	59.530	32.389	45,019,200
2010-06-03	61.230	62.010	60.600	61.560	33.494	32,383,700
2010-06-02	59.510	60.800	59.230	60.770	33.064	28,668,400
2010-06-01	60.380	60.860	59.140	59.250	32.237	32,972,000
2010-05-28	61.210	61.670	60.280	60.460	32.895	32,078,700
2010-05-27	60.500	61.550	60.100	61.460	33.440	31,911,500
2010-05-26	60.080	60.460	59.120	59.310	32.270	34,028,900
2010-05-25	58.990	59.780	58.460	59.710	32.487	50,533,800
2010-05-24	60.740	61.000	60.130	60.190	32.749	27,847,800
2010-05-21	59.160	60.950	59.160	60.880	33.124	52,802,900
2010-05-20	61.470	61.680	60.210	60.330	32.825	57,194,500
2010-05-19	62.460	62.940	62.000	62.450	33.978	36,722,500
2010-05-18	64.050	64.270	62.420	62.790	34.163	34,457,000
2010-05-17	63.740	63.880	62.260	63.270	34.424	31,923,700
2010-05-14	64.500	64.730	62.910	63.600	34.604	38,815,400
2010-05-13	64.870	65.270	64.320	64.740	35.224	26,791,600
2010-05-12	64.640	65.340	64.500	64.910	35.317	25,390,700

← NewerPage 69 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.