ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	76.160	79.440	75.730	78.930	41.420	57,458,800
2008-12-02	75.590	78.000	74.930	77.610	40.728	54,657,000
2008-12-01	77.890	77.980	74.310	74.310	38.996	55,589,900
2008-11-28	79.860	80.440	79.200	80.150	42.061	19,591,000
2008-11-26	77.380	81.030	76.580	80.890	42.449	46,703,000
2008-11-25	78.390	79.560	76.920	78.110	40.990	56,603,500
2008-11-24	76.820	80.230	75.310	78.800	41.352	74,991,100
2008-11-21	69.780	76.200	69.150	75.810	39.783	84,550,600
2008-11-20	71.840	75.420	68.300	68.510	35.952	76,887,100
2008-11-19	76.200	77.130	73.050	73.420	38.529	57,444,800
2008-11-18	73.500	76.990	73.030	76.330	40.056	57,787,000
2008-11-17	73.500	76.460	73.000	73.380	38.508	48,660,000
2008-11-14	73.800	77.750	71.900	73.680	38.665	53,998,400
2008-11-13	69.540	76.500	67.540	75.410	39.573	72,704,700
2008-11-12	71.350	72.220	68.700	68.930	36.173	50,521,000
2008-11-11	72.650	74.160	71.590	72.650	38.125	42,007,600
2008-11-10	75.100	75.840	72.800	74.020	38.844	37,409,700
2008-11-07	70.480	75.590	70.480	73.950	38.807	44,691,300
2008-11-06	73.120	73.880	69.400	69.960	36.503	52,864,400
2008-11-05	76.250	77.340	72.840	73.690	38.449	45,390,700
2008-11-04	75.130	77.960	75.070	77.490	40.432	48,208,700
2008-11-03	73.450	75.180	72.500	74.290	38.763	35,456,000
2008-10-31	74.370	77.360	73.250	74.120	38.674	52,835,800
2008-10-30	75.000	75.750	71.440	75.050	39.159	56,158,400
2008-10-29	74.870	77.990	73.060	74.650	38.950	62,703,600
2008-10-28	68.870	75.450	67.060	74.860	39.060	69,047,100
2008-10-27	67.580	70.980	65.000	66.090	34.484	48,774,800
2008-10-24	64.010	70.980	64.000	69.040	36.023	54,629,400
2008-10-23	65.880	70.390	64.390	70.390	36.728	64,686,000
2008-10-22	68.740	69.360	63.900	64.570	33.691	52,089,300
2008-10-21	72.450	74.330	69.210	71.500	37.307	43,789,700
2008-10-20	70.370	75.000	69.740	74.990	39.128	44,874,600
2008-10-17	67.050	72.440	65.600	68.040	35.501	58,398,500
2008-10-16	63.310	69.680	59.170	69.450	36.237	78,110,100
2008-10-15	70.760	70.760	61.330	62.350	32.533	61,247,200
2008-10-14	75.050	75.660	68.710	72.460	37.808	64,126,300
2008-10-13	64.900	73.740	63.880	73.080	38.131	64,864,300
2008-10-10	63.860	66.060	56.510	62.360	32.538	112,867,200
2008-10-09	77.600	78.450	67.470	68.000	35.481	68,771,800
2008-10-08	74.850	79.390	74.000	77.000	40.177	74,941,800
2008-10-07	78.000	79.880	74.960	76.070	39.691	62,791,100
2008-10-06	75.650	77.500	73.730	77.320	40.343	65,937,700
2008-10-03	77.850	81.750	77.550	77.940	40.667	44,177,200
2008-10-02	77.770	79.410	76.440	77.500	40.437	44,100,200
2008-10-01	77.190	79.230	74.930	78.580	41.001	34,337,100
2008-09-30	75.620	78.610	75.170	77.660	40.521	42,032,700
2008-09-29	78.920	80.000	74.060	74.060	38.643	58,785,700
2008-09-26	79.030	81.030	78.610	80.650	42.081	28,933,600
2008-09-25	78.540	81.300	78.500	80.670	42.091	36,144,700
2008-09-24	77.950	79.500	77.020	78.030	40.714	27,539,300
2008-09-23	78.570	80.500	77.580	77.690	40.537	27,868,200
2008-09-22	80.200	81.800	78.530	78.880	41.157	31,995,600
2008-09-19	80.490	82.000	78.220	79.610	41.538	58,834,600
2008-09-18	76.290	77.750	74.550	77.750	40.568	48,231,100
2008-09-17	75.600	79.120	74.820	75.280	39.279	43,487,000
2008-09-16	71.990	76.750	71.510	76.430	39.879	42,584,700
2008-09-15	74.940	77.900	73.250	73.250	38.220	40,186,900
2008-09-12	75.520	77.700	75.510	77.500	40.437	28,646,300
2008-09-11	74.560	75.750	73.620	75.560	39.425	35,639,900
2008-09-10	73.880	75.800	73.540	75.250	39.263	31,399,200

← NewerPage 76 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.