ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	65.840	66.120	64.080	64.360	33.945	48,931,900
2009-03-02	67.000	67.430	64.840	64.910	34.235	54,827,200
2009-02-27	69.790	70.230	67.900	67.900	35.812	64,947,400
2009-02-26	71.770	73.480	70.870	70.950	37.420	37,212,400
2009-02-25	71.400	73.490	70.500	72.050	38.000	55,505,600
2009-02-24	69.720	72.290	69.650	72.090	38.022	48,886,900
2009-02-23	72.250	72.800	69.060	69.300	36.550	40,717,900
2009-02-20	70.940	72.220	70.210	71.230	37.568	42,809,100
2009-02-19	71.870	72.960	71.770	72.160	38.058	31,232,400
2009-02-18	71.510	72.580	71.270	71.940	37.942	34,329,200
2009-02-17	72.720	72.910	71.160	71.280	37.594	41,844,300
2009-02-13	74.990	75.580	74.440	74.590	39.340	30,384,300
2009-02-12	73.570	75.250	72.700	75.220	39.672	42,857,500
2009-02-11	76.610	76.770	73.610	74.580	39.335	47,897,600
2009-02-10	79.280	79.600	75.690	76.140	40.158	43,836,100
2009-02-09	80.390	80.500	78.700	79.480	41.919	27,763,200
2009-02-06	78.810	80.490	78.700	80.340	42.373	36,404,400
2009-02-05	77.570	79.920	76.430	79.780	41.866	39,597,400
2009-02-04	78.550	78.890	77.050	77.660	40.754	29,602,000
2009-02-03	76.850	78.640	76.670	78.120	40.995	39,567,300
2009-02-02	76.060	77.120	75.660	76.690	40.245	36,113,100
2009-01-30	78.250	78.890	76.000	76.480	40.135	51,904,600
2009-01-29	77.580	78.000	76.640	77.000	40.408	38,945,300
2009-01-28	79.370	79.600	77.140	79.250	41.588	45,324,700
2009-01-27	78.270	79.430	77.620	78.920	41.415	38,508,900
2009-01-26	78.680	80.170	77.870	78.600	41.247	42,758,400
2009-01-23	76.400	78.800	75.780	78.040	40.953	46,022,800
2009-01-22	77.690	78.920	76.590	78.230	41.053	40,204,700
2009-01-21	76.250	79.380	76.000	79.260	41.594	43,317,700
2009-01-20	77.080	78.630	76.000	76.290	40.035	42,838,600
2009-01-16	77.620	78.450	76.520	78.100	40.985	45,528,100
2009-01-15	74.700	76.700	74.010	76.660	40.229	55,562,200
2009-01-14	77.040	77.310	74.320	75.100	39.410	48,040,500
2009-01-13	76.460	78.340	76.460	77.920	40.890	47,116,500
2009-01-12	76.540	77.520	76.010	76.540	40.166	38,112,100
2009-01-09	78.880	79.250	77.380	77.570	40.707	32,862,000
2009-01-08	77.910	79.570	77.900	79.090	41.504	30,817,100
2009-01-07	79.250	80.190	77.560	78.250	41.064	35,268,800
2009-01-06	82.140	82.730	79.630	80.300	42.139	41,906,100
2009-01-05	81.270	82.420	80.680	81.630	42.837	43,340,100
2009-01-02	80.060	82.110	78.900	81.640	42.842	35,803,700
2008-12-31	78.420	80.590	78.290	79.830	41.893	30,026,400
2008-12-30	78.020	79.200	77.580	78.590	41.242	25,122,300
2008-12-29	78.280	78.550	77.090	78.020	40.943	22,839,900
2008-12-26	76.040	77.400	76.040	77.190	40.507	17,024,000
2008-12-24	74.620	76.100	74.450	75.780	39.767	11,295,800
2008-12-23	75.500	76.360	74.520	75.100	39.410	32,697,800
2008-12-22	75.210	75.870	73.270	74.910	39.311	41,021,900
2008-12-19	76.800	78.330	75.020	75.020	39.368	68,480,300
2008-12-18	80.560	80.980	76.200	77.000	40.408	59,693,900
2008-12-17	82.570	83.240	81.060	81.060	42.538	51,197,300
2008-12-16	80.410	83.640	80.070	83.140	43.630	58,471,100
2008-12-15	81.320	81.500	78.860	79.950	41.956	43,410,800
2008-12-12	78.040	81.000	77.840	80.450	42.218	44,313,900
2008-12-11	80.330	81.920	79.410	80.020	41.992	50,060,100
2008-12-10	79.220	81.710	78.870	80.070	42.019	44,060,200
2008-12-09	79.020	79.630	77.510	78.200	41.037	47,045,500
2008-12-08	78.590	80.060	78.190	79.600	41.772	51,585,500
2008-12-05	75.670	77.980	72.680	76.600	40.198	65,004,800
2008-12-04	77.540	79.000	75.020	76.270	40.024	65,355,700

← NewerPage 75 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.