ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	68.540	69.800	68.130	69.230	36.731	27,800,500
2009-05-27	69.800	70.620	68.170	68.300	36.238	23,010,500
2009-05-26	68.390	69.950	67.910	69.810	37.039	29,405,600
2009-05-22	68.620	69.680	68.390	68.830	36.519	18,624,200
2009-05-21	68.720	68.980	67.990	68.390	36.285	24,029,200
2009-05-20	71.000	71.390	69.350	69.610	36.933	28,550,700
2009-05-19	70.310	71.130	70.070	70.520	37.415	20,851,500
2009-05-18	69.740	70.760	69.500	70.500	37.405	25,071,900
2009-05-15	69.310	69.750	68.590	69.110	36.667	26,714,600
2009-05-14	69.520	70.080	65.600	69.760	37.012	21,298,100
2009-05-13	69.980	70.570	69.430	69.770	37.018	26,011,900
2009-05-12	69.770	71.200	69.550	70.820	37.575	28,337,300
2009-05-11	69.480	69.640	68.840	69.270	36.752	23,715,900
2009-05-08	69.400	71.230	69.390	70.800	37.341	35,886,400
2009-05-07	69.000	69.040	67.620	68.930	36.355	32,541,600
2009-05-06	68.040	68.600	67.440	68.580	36.170	30,814,800
2009-05-05	68.080	68.320	67.160	67.650	35.680	19,910,300
2009-05-04	68.500	68.910	67.670	68.200	35.970	27,306,100
2009-05-01	67.130	68.060	66.080	68.010	35.870	27,385,000
2009-04-30	68.640	68.740	66.220	66.670	35.163	35,088,500
2009-04-29	67.320	68.630	67.110	68.440	36.096	28,974,900
2009-04-28	65.360	67.730	65.360	67.080	35.379	27,421,000
2009-04-27	65.290	66.650	65.050	66.130	34.878	26,586,500
2009-04-24	66.210	67.000	65.910	66.570	35.110	32,347,600
2009-04-23	65.310	65.760	64.500	65.710	34.657	29,213,500
2009-04-22	65.640	65.840	64.560	64.750	34.150	31,076,500
2009-04-21	65.290	66.280	64.870	66.230	34.931	32,234,400
2009-04-20	66.020	66.420	65.180	65.290	34.435	31,874,800
2009-04-17	67.840	68.060	66.580	66.750	35.205	32,604,300
2009-04-16	68.610	68.610	66.820	67.410	35.553	27,915,600
2009-04-15	67.590	68.500	67.230	68.140	35.938	24,545,600
2009-04-14	67.240	67.930	66.350	67.700	35.706	32,703,100
2009-04-13	68.640	69.060	67.760	68.020	35.875	27,909,800
2009-04-09	69.950	70.410	69.250	69.840	36.835	26,866,100
2009-04-08	68.570	69.590	67.890	68.960	36.371	26,022,200
2009-04-07	69.030	69.250	68.030	68.710	36.239	28,035,500
2009-04-06	69.660	70.430	69.010	70.050	36.946	27,193,000
2009-04-03	69.760	70.790	69.400	70.440	37.151	26,709,000
2009-04-02	70.730	71.150	69.700	70.250	37.051	38,162,200
2009-04-01	67.040	69.480	66.500	69.230	36.513	39,375,500
2009-03-31	69.040	69.340	67.740	68.100	35.917	41,127,100
2009-03-30	68.540	68.850	67.580	68.630	36.197	32,211,000
2009-03-27	70.050	70.600	69.290	69.980	36.909	29,513,200
2009-03-26	70.680	71.490	69.820	71.230	37.568	37,731,700
2009-03-25	69.700	71.170	68.760	70.160	37.004	36,739,800
2009-03-24	69.600	70.690	69.150	69.380	36.592	32,115,200
2009-03-23	66.990	70.820	66.860	70.530	37.199	51,747,600
2009-03-20	68.640	69.440	65.670	66.090	34.857	67,260,000
2009-03-19	70.400	70.430	67.940	68.330	36.038	38,598,400
2009-03-18	68.510	70.000	66.860	69.170	36.481	41,888,000
2009-03-17	66.810	69.240	66.360	69.090	36.439	30,824,900
2009-03-16	67.040	68.230	66.570	66.970	35.321	33,593,400
2009-03-13	67.390	67.630	66.370	67.200	35.442	35,225,200
2009-03-12	66.010	67.490	65.720	67.150	35.416	40,430,500
2009-03-11	67.380	67.960	65.350	65.770	34.688	37,467,100
2009-03-10	65.590	67.480	65.340	67.390	35.543	51,651,700
2009-03-09	62.880	65.980	62.870	64.570	34.055	42,726,000
2009-03-06	62.980	64.590	61.860	64.030	33.771	47,090,200
2009-03-05	64.180	64.580	62.130	62.220	32.816	50,244,900
2009-03-04	65.560	66.540	64.790	65.680	34.641	51,515,300

← NewerPage 74 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.