ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	64.620	65.140	64.280	64.800	35.019	30,636,200
2010-02-11	64.690	65.480	64.410	65.240	35.257	23,555,200
2010-02-10	65.080	65.220	64.160	64.850	35.046	21,699,100
2010-02-09	65.110	65.710	64.560	65.200	35.235	36,243,300
2010-02-08	64.910	65.490	64.340	64.350	34.776	30,519,400
2010-02-05	64.700	64.900	63.560	64.800	34.792	42,297,500
2010-02-04	66.270	66.350	64.680	64.720	34.749	33,858,200
2010-02-03	66.880	67.230	66.560	66.600	35.758	24,024,700
2010-02-02	66.730	67.120	66.470	66.960	35.952	34,057,900
2010-02-01	65.770	66.410	65.350	66.180	35.533	37,703,000
2010-01-29	65.150	65.820	64.020	64.430	34.593	40,880,500
2010-01-28	65.850	65.850	64.570	64.960	34.878	37,349,800
2010-01-27	65.660	66.060	65.000	65.540	35.189	35,723,500
2010-01-26	65.640	66.740	65.500	65.920	35.393	34,083,300
2010-01-25	66.550	66.760	65.690	65.850	35.356	29,305,100
2010-01-22	66.520	67.140	66.000	66.100	35.490	39,085,500
2010-01-21	68.120	68.150	66.500	66.700	35.812	39,114,000
2010-01-20	68.560	68.660	67.930	68.030	36.526	34,629,500
2010-01-19	68.740	69.350	68.420	69.270	37.192	26,081,900
2010-01-15	69.650	69.690	68.650	69.110	37.106	29,411,900
2010-01-14	69.540	69.740	69.350	69.680	37.412	18,630,800
2010-01-13	69.960	70.040	69.260	69.670	37.407	24,884,400
2010-01-12	69.720	69.990	69.520	69.950	37.557	31,496,700
2010-01-11	69.940	70.520	69.650	70.300	37.745	30,685,000
2010-01-08	69.690	69.750	69.220	69.520	37.326	24,891,800
2010-01-07	69.900	70.060	69.420	69.800	37.477	27,192,100
2010-01-06	69.450	70.600	69.340	70.020	37.595	35,044,700
2010-01-05	69.190	69.450	68.800	69.420	37.272	30,174,700
2010-01-04	68.720	69.260	68.190	69.150	37.128	27,809,100
2009-12-31	68.840	68.860	68.110	68.190	36.612	18,852,300
2009-12-30	68.710	68.960	68.390	68.770	36.924	19,860,600
2009-12-29	69.280	69.400	68.800	68.840	36.961	19,985,700
2009-12-28	69.080	69.120	68.740	69.080	37.090	19,694,600
2009-12-24	68.350	68.750	68.160	68.660	36.864	8,149,200
2009-12-23	68.750	68.780	68.200	68.260	36.650	18,958,900
2009-12-22	68.620	69.210	68.500	68.570	36.816	27,941,800
2009-12-21	68.470	68.750	68.220	68.510	36.784	34,470,100
2009-12-18	68.560	68.800	67.640	68.210	36.623	62,989,400
2009-12-17	68.360	68.860	68.130	68.220	36.628	46,627,000
2009-12-16	69.580	69.600	68.420	68.430	36.741	57,711,800
2009-12-15	69.970	70.110	68.820	69.170	37.138	54,419,600
2009-12-14	70.800	71.300	69.280	69.690	37.417	91,458,900
2009-12-11	72.890	73.150	72.320	72.830	39.103	17,128,300
2009-12-10	73.320	73.560	72.210	72.400	38.872	23,423,700
2009-12-09	73.000	73.550	72.100	72.790	39.082	17,228,500
2009-12-08	73.470	73.500	72.410	72.950	39.168	18,492,900
2009-12-07	73.950	74.720	73.590	73.770	39.608	17,835,600
2009-12-04	75.690	75.970	73.910	74.250	39.866	23,700,900
2009-12-03	75.580	75.760	74.910	74.990	40.263	17,852,600
2009-12-02	75.970	76.300	75.350	75.790	40.693	14,786,900
2009-12-01	76.000	76.240	75.290	76.040	40.827	17,375,700
2009-11-30	74.490	75.350	74.350	75.070	40.306	21,436,400
2009-11-27	74.650	75.380	74.350	74.870	40.199	12,105,300
2009-11-25	76.000	76.540	75.660	76.470	41.058	13,269,200
2009-11-24	75.700	75.990	74.800	75.970	40.789	17,120,900
2009-11-23	75.440	75.960	75.320	75.700	40.644	18,947,100
2009-11-20	74.380	74.810	74.030	74.380	39.936	19,269,900
2009-11-19	74.770	74.900	74.050	74.650	40.081	17,253,900
2009-11-18	75.250	75.400	74.710	75.270	40.413	16,645,700
2009-11-17	74.730	75.160	74.490	75.030	40.285	22,920,700

← NewerPage 71 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.