ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	73.650	74.670	73.330	74.430	39.962	21,326,200
2009-11-13	72.050	73.160	71.730	72.470	38.910	14,461,600
2009-11-12	72.680	73.050	71.710	71.900	38.604	16,587,600
2009-11-11	73.040	73.430	72.530	72.910	39.146	14,397,900
2009-11-10	72.460	73.230	72.450	72.610	38.985	15,696,600
2009-11-09	72.960	73.170	72.450	72.850	39.114	16,809,400
2009-11-06	71.820	72.690	71.500	72.580	38.744	18,185,000
2009-11-05	71.950	72.750	71.580	72.500	38.701	16,235,600
2009-11-04	72.070	72.530	71.040	71.300	38.060	22,792,700
2009-11-03	71.320	72.300	71.160	71.740	38.295	20,550,500
2009-11-02	72.050	72.850	71.160	72.150	38.514	20,425,900
2009-10-30	73.370	73.820	71.050	71.670	38.258	32,175,900
2009-10-29	72.570	74.000	72.100	73.960	39.480	30,048,500
2009-10-28	74.520	74.960	73.840	73.840	39.416	26,345,700
2009-10-27	73.300	75.000	73.300	74.910	39.987	30,342,500
2009-10-26	73.810	74.920	73.130	73.230	39.091	27,127,700
2009-10-23	74.330	74.330	72.970	73.570	39.272	20,672,100
2009-10-22	73.020	74.650	73.010	74.440	39.737	26,014,500
2009-10-21	72.650	74.300	72.510	73.310	39.133	23,099,500
2009-10-20	73.380	73.540	72.360	73.020	38.979	20,049,600
2009-10-19	73.150	73.970	73.000	73.620	39.299	20,404,600
2009-10-16	72.730	73.350	72.310	73.120	39.032	23,556,600
2009-10-15	71.510	73.000	71.510	72.940	38.936	24,093,600
2009-10-14	70.840	71.880	70.750	71.840	38.349	25,285,700
2009-10-13	70.250	70.390	69.520	70.260	37.505	19,333,400
2009-10-12	69.510	70.500	69.440	70.130	37.436	16,233,800
2009-10-09	68.960	69.270	68.630	69.270	36.977	13,541,900
2009-10-08	68.970	69.300	68.700	69.050	36.859	19,228,800
2009-10-07	68.480	68.930	67.960	68.670	36.656	15,302,500
2009-10-06	68.010	69.100	67.780	68.660	36.651	21,167,400
2009-10-05	66.790	67.780	66.110	67.580	36.075	21,853,000
2009-10-02	66.970	67.140	66.500	66.580	35.541	20,478,900
2009-10-01	68.390	68.500	67.090	67.270	35.909	24,927,000
2009-09-30	68.980	69.240	68.040	68.610	36.624	27,117,400
2009-09-29	69.360	69.710	68.950	69.070	36.870	14,695,100
2009-09-28	68.810	69.850	68.640	69.590	37.148	13,301,600
2009-09-25	68.860	69.540	68.410	68.700	36.672	16,454,900
2009-09-24	69.000	69.360	68.350	68.930	36.795	21,557,000
2009-09-23	69.870	70.340	68.850	69.000	36.833	20,898,600
2009-09-22	70.030	70.140	69.700	69.830	37.276	14,561,800
2009-09-21	69.150	69.680	69.000	69.570	37.137	17,984,000
2009-09-18	70.270	70.480	69.680	69.990	37.361	43,247,900
2009-09-17	69.950	70.450	69.800	69.840	37.281	20,986,000
2009-09-16	69.860	70.380	69.180	70.340	37.548	22,150,400
2009-09-15	70.180	70.180	69.450	69.490	37.094	19,475,900
2009-09-14	69.110	70.290	69.040	70.000	37.366	17,483,100
2009-09-11	70.890	71.080	69.750	69.980	37.356	17,468,500
2009-09-10	70.830	71.040	70.400	70.650	37.713	19,177,600
2009-09-09	70.800	71.050	70.090	70.500	37.633	19,652,600
2009-09-08	69.850	70.970	69.700	70.650	37.713	21,966,000
2009-09-04	68.220	69.300	68.130	69.180	36.929	15,156,600
2009-09-03	68.470	68.650	67.830	68.260	36.438	15,156,000
2009-09-02	68.350	68.900	68.120	68.180	36.395	16,315,800
2009-09-01	68.930	69.500	68.110	68.410	36.518	24,373,900
2009-08-31	69.450	69.850	68.950	69.150	36.913	24,337,900
2009-08-28	71.200	71.200	69.950	70.120	37.430	17,716,500
2009-08-27	71.070	71.170	69.990	70.860	37.825	21,395,500
2009-08-26	70.050	71.470	69.900	71.370	38.098	18,773,100
2009-08-25	71.700	71.890	70.550	70.680	37.729	21,183,500
2009-08-24	70.040	71.650	69.930	71.300	38.060	25,603,700

← NewerPage 72 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.