ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	64.620	65.000	64.230	64.460	35.072	29,790,600
2010-05-10	65.420	65.750	64.520	65.230	35.251	38,337,600
2010-05-07	64.500	64.920	63.230	63.700	34.424	69,004,800
2010-05-06	65.790	66.230	58.460	63.890	34.527	58,336,300
2010-05-05	65.940	66.940	65.830	66.170	35.759	30,260,300
2010-05-04	67.150	67.260	66.000	66.470	35.921	31,646,100
2010-05-03	68.110	68.220	67.180	67.840	36.662	30,734,900
2010-04-30	68.900	69.310	67.730	67.770	36.624	43,762,100
2010-04-29	68.450	69.660	68.240	68.660	37.105	47,200,900
2010-04-28	68.870	69.540	68.610	69.190	37.391	33,243,500
2010-04-27	69.010	70.000	68.200	68.270	36.894	36,374,700
2010-04-26	69.030	69.530	68.930	69.290	37.445	18,237,100
2010-04-23	68.500	69.270	68.180	69.240	37.418	24,340,000
2010-04-22	68.520	68.730	68.220	68.560	37.051	21,654,700
2010-04-21	69.000	69.430	68.570	68.920	37.245	21,119,200
2010-04-20	68.620	69.220	68.500	68.970	37.272	22,989,500
2010-04-19	67.750	68.440	67.570	68.230	36.873	25,686,000
2010-04-16	68.120	68.700	67.710	67.930	36.710	33,855,100
2010-04-15	68.500	68.720	68.150	68.260	36.889	16,712,900
2010-04-14	68.720	68.820	68.360	68.610	37.078	18,777,800
2010-04-13	68.470	68.760	68.070	68.660	37.105	19,177,100
2010-04-12	68.800	69.050	68.580	68.710	37.132	18,170,300
2010-04-09	68.110	68.980	68.070	68.760	37.159	21,099,600
2010-04-08	67.010	68.220	66.850	67.860	36.673	24,060,800
2010-04-07	67.830	67.850	66.970	67.340	36.392	24,531,500
2010-04-06	67.990	68.350	67.800	67.900	36.694	19,776,800
2010-04-05	67.840	68.360	67.720	68.190	36.851	20,901,100
2010-04-01	67.270	67.800	67.190	67.610	36.538	19,614,700
2010-03-31	66.940	67.190	66.600	66.980	36.197	22,352,500
2010-03-30	67.190	67.300	66.790	67.050	36.235	17,745,900
2010-03-29	66.660	67.480	66.590	67.300	36.370	26,122,200
2010-03-26	66.440	66.880	66.170	66.540	35.959	30,553,400
2010-03-25	66.810	66.920	66.240	66.300	35.830	21,095,600
2010-03-24	66.570	66.860	66.230	66.500	35.938	19,748,800
2010-03-23	66.940	66.980	66.450	66.950	36.181	24,754,700
2010-03-22	66.490	67.200	66.320	66.970	36.192	21,390,600
2010-03-19	67.040	67.890	66.430	67.040	36.229	45,564,200
2010-03-18	67.500	67.740	67.010	67.390	36.419	25,925,500
2010-03-17	66.910	67.790	66.800	67.360	36.402	38,770,000
2010-03-16	66.550	66.680	66.000	66.570	35.975	35,103,700
2010-03-15	66.670	66.690	65.900	66.300	35.830	22,070,000
2010-03-12	67.580	67.580	66.500	66.800	36.100	23,361,800
2010-03-11	67.390	67.560	66.980	67.220	36.327	19,357,400
2010-03-10	67.160	67.420	66.780	67.220	36.327	24,810,300
2010-03-09	66.320	67.190	66.220	66.780	36.089	29,003,100
2010-03-08	66.770	66.790	66.230	66.480	35.927	20,297,200
2010-03-05	65.960	66.520	65.780	66.470	35.921	26,837,900
2010-03-04	65.350	65.630	65.080	65.400	35.343	21,961,100
2010-03-03	65.770	65.970	65.380	65.430	35.359	22,279,800
2010-03-02	65.660	65.790	65.150	65.490	35.392	24,823,900
2010-03-01	65.360	65.540	65.090	65.400	35.343	18,798,600
2010-02-26	65.260	65.400	64.920	65.000	35.127	20,129,700
2010-02-25	64.610	65.170	64.370	65.140	35.203	25,668,800
2010-02-24	65.010	65.870	64.770	65.550	35.424	21,469,600
2010-02-23	65.260	65.560	64.150	64.940	35.095	33,372,900
2010-02-22	66.100	66.120	65.250	65.400	35.343	20,469,700
2010-02-19	65.590	66.240	65.430	65.870	35.597	24,264,600
2010-02-18	65.800	66.090	65.350	65.960	35.646	22,536,700
2010-02-17	66.340	66.450	65.570	65.760	35.538	21,821,800
2010-02-16	65.440	66.380	65.080	66.280	35.819	30,514,900

← NewerPage 70 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.