ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	69.450	70.000	69.210	69.920	37.324	26,166,000
2009-08-20	68.090	68.780	67.870	68.590	36.614	17,247,200
2009-08-19	66.090	68.190	66.090	68.000	36.299	28,432,900
2009-08-18	66.700	66.810	66.260	66.490	35.493	21,519,700
2009-08-17	67.370	67.370	66.510	66.550	35.525	24,332,000
2009-08-14	68.520	68.660	67.650	68.210	36.411	19,228,000
2009-08-13	69.220	69.220	68.170	68.750	36.699	20,235,600
2009-08-12	68.230	69.550	68.150	69.110	36.891	19,183,400
2009-08-11	68.700	68.790	67.950	68.130	36.368	16,947,000
2009-08-10	69.120	69.710	69.030	69.180	36.704	16,233,400
2009-08-07	70.010	70.390	69.350	69.470	36.858	18,041,800
2009-08-06	70.010	70.030	69.410	69.730	36.996	17,369,900
2009-08-05	70.480	70.490	69.610	70.030	37.155	20,348,800
2009-08-04	70.250	70.640	70.000	70.600	37.458	18,612,000
2009-08-03	70.960	71.400	70.300	70.650	37.484	24,756,800
2009-07-31	70.360	70.500	69.430	70.390	37.346	28,070,600
2009-07-30	70.300	71.520	69.910	70.720	37.522	37,842,300
2009-07-29	71.070	71.580	70.300	71.430	37.898	24,100,600
2009-07-28	71.880	72.500	71.110	71.890	38.142	23,044,500
2009-07-27	72.410	72.790	71.750	72.750	38.599	17,360,300
2009-07-24	71.360	72.380	71.260	72.290	38.355	18,187,900
2009-07-23	69.820	71.740	69.730	71.610	37.994	27,122,600
2009-07-22	69.880	70.720	69.520	69.990	37.134	24,773,800
2009-07-21	69.420	70.510	69.330	70.470	37.389	25,945,600
2009-07-20	69.110	69.380	68.130	68.940	36.577	21,275,900
2009-07-17	68.300	68.750	67.850	68.520	36.354	25,791,100
2009-07-16	68.200	68.800	67.480	68.460	36.322	23,543,600
2009-07-15	67.200	68.510	66.890	68.440	36.312	29,656,700
2009-07-14	66.200	66.350	65.460	66.220	35.134	22,878,800
2009-07-13	65.170	65.730	64.460	65.700	34.858	31,656,600
2009-07-10	65.100	65.400	64.750	65.120	34.550	25,921,000
2009-07-09	66.800	66.970	65.710	65.970	35.001	22,770,900
2009-07-08	66.560	67.130	65.500	66.260	35.155	30,050,500
2009-07-07	67.610	67.810	66.370	66.560	35.314	25,054,300
2009-07-06	67.670	68.150	66.360	68.100	36.131	29,776,400
2009-07-02	69.570	69.720	68.000	68.490	36.338	22,946,200
2009-07-01	70.670	71.510	70.410	70.560	37.437	22,548,700
2009-06-30	70.600	70.970	69.110	69.910	37.092	27,339,800
2009-06-29	69.450	70.780	69.130	70.580	37.447	24,357,700
2009-06-26	69.670	69.790	68.860	69.050	36.636	27,662,000
2009-06-25	68.310	70.030	68.080	69.880	37.076	30,901,300
2009-06-24	69.300	69.620	68.180	68.450	36.317	20,861,400
2009-06-23	69.280	69.640	68.510	68.950	36.582	24,146,400
2009-06-22	70.100	70.170	68.690	68.840	36.524	28,398,500
2009-06-19	71.850	72.000	70.420	71.050	37.697	42,763,000
2009-06-18	71.230	72.090	71.160	71.440	37.904	20,734,300
2009-06-17	71.060	71.780	70.840	71.420	37.893	29,926,300
2009-06-16	73.340	73.430	71.580	71.630	38.004	24,218,800
2009-06-15	72.640	72.960	72.250	72.810	38.630	27,871,600
2009-06-12	73.430	74.160	73.100	73.780	39.145	21,693,200
2009-06-11	74.000	74.830	73.120	74.050	39.288	30,857,000
2009-06-10	73.970	74.120	72.840	73.840	39.177	27,360,200
2009-06-09	73.560	73.820	72.370	73.120	38.795	21,944,500
2009-06-08	72.480	73.690	72.000	73.170	38.821	23,300,300
2009-06-05	73.250	73.500	72.030	72.970	38.715	26,481,100
2009-06-04	72.670	73.050	72.070	72.980	38.721	25,934,100
2009-06-03	72.390	72.450	71.330	72.080	38.243	29,755,400
2009-06-02	71.440	73.210	71.440	72.920	38.689	28,676,700
2009-06-01	70.460	72.040	70.250	71.760	38.073	31,804,200
2009-05-29	69.800	70.250	68.950	69.350	36.795	33,192,400

← NewerPage 73 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.