ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	76.070	76.990	73.260	73.260	38.225	38,473,100
2008-09-08	76.760	77.550	76.000	76.770	40.057	31,222,900
2008-09-05	76.000	76.390	74.690	75.620	39.456	27,869,100
2008-09-04	77.680	78.340	75.700	76.140	39.728	32,200,600
2008-09-03	77.010	78.600	77.010	78.020	40.709	27,014,700
2008-09-02	78.040	78.890	77.280	77.320	40.343	31,688,100
2008-08-29	81.500	81.500	80.010	80.010	41.747	22,060,400
2008-08-28	81.060	81.190	79.890	81.180	42.358	20,287,500
2008-08-27	80.670	81.280	80.000	80.470	41.987	20,392,000
2008-08-26	78.820	80.000	78.820	79.950	41.716	18,751,700
2008-08-25	80.270	80.560	78.640	78.710	41.069	20,634,900
2008-08-22	80.000	80.700	79.150	80.300	41.898	19,662,300
2008-08-21	79.280	80.950	79.000	80.350	41.924	24,638,500
2008-08-20	78.540	79.660	77.380	78.810	41.121	25,970,200
2008-08-19	76.380	78.270	76.370	77.950	40.672	22,132,200
2008-08-18	77.460	78.050	76.300	76.530	39.931	22,944,600
2008-08-15	77.090	77.280	76.190	77.070	40.213	26,280,600
2008-08-14	77.600	78.150	76.910	77.450	40.411	25,848,500
2008-08-13	76.810	78.630	76.800	78.170	40.787	30,654,900
2008-08-12	78.570	78.650	76.510	76.880	40.114	25,995,900
2008-08-11	78.520	78.950	77.040	78.160	40.782	24,566,800
2008-08-08	76.900	78.850	76.310	78.720	40.865	29,318,400
2008-08-07	78.680	79.110	77.310	77.440	40.201	25,346,700
2008-08-06	78.500	78.650	77.240	78.330	40.663	30,790,600
2008-08-05	76.500	78.350	76.210	78.350	40.673	40,087,100
2008-08-04	79.630	80.130	76.140	76.600	39.765	37,887,200
2008-08-01	80.550	81.100	79.450	79.720	41.384	28,766,900
2008-07-31	81.820	82.550	80.190	80.430	41.753	40,872,900
2008-07-30	80.900	84.760	80.530	84.380	43.803	36,410,700
2008-07-29	80.830	81.200	79.750	80.900	41.997	25,869,900
2008-07-28	81.870	82.230	80.650	80.680	41.883	24,017,500
2008-07-25	81.010	82.410	80.760	81.700	42.412	27,553,800
2008-07-24	81.200	81.950	79.730	80.800	41.945	36,789,400
2008-07-23	82.980	83.000	80.600	80.990	42.044	31,083,500
2008-07-22	82.560	83.230	81.570	82.860	43.014	27,909,100
2008-07-21	81.840	82.980	81.110	82.980	43.077	24,802,500
2008-07-18	80.630	81.540	79.930	81.540	42.329	36,138,800
2008-07-17	81.300	81.790	79.100	80.330	41.701	39,193,400
2008-07-16	81.890	81.990	79.410	80.810	41.950	40,408,300
2008-07-15	85.650	85.670	81.870	82.190	42.667	34,406,000
2008-07-14	86.000	86.470	84.480	85.420	44.343	21,552,600
2008-07-11	86.280	86.640	84.310	85.480	44.375	29,428,400
2008-07-10	84.300	86.060	83.760	86.060	44.676	30,952,700
2008-07-09	86.150	87.200	84.120	84.310	43.767	29,082,300
2008-07-08	86.120	86.790	84.860	85.940	44.613	35,905,100
2008-07-07	87.860	88.880	86.380	86.950	45.138	29,642,900
2008-07-03	87.970	89.530	86.900	88.270	45.823	23,120,900
2008-07-02	88.500	89.630	87.240	87.410	45.376	34,278,700
2008-07-01	87.870	88.350	86.750	88.350	45.864	26,024,700
2008-06-30	86.810	88.200	86.810	88.130	45.750	26,883,800
2008-06-27	86.840	87.540	86.140	86.550	44.930	28,283,300
2008-06-26	87.690	88.520	86.370	86.410	44.857	26,339,700
2008-06-25	87.250	88.500	85.950	87.600	45.475	27,120,500
2008-06-24	87.530	88.000	86.340	86.920	45.122	21,586,600
2008-06-23	85.100	87.700	85.090	87.700	45.527	23,600,700
2008-06-20	86.300	86.430	84.770	84.910	44.079	36,185,700
2008-06-19	88.040	88.200	85.500	85.790	44.535	26,604,200
2008-06-18	88.080	88.660	87.200	87.830	45.594	23,499,500
2008-06-17	87.870	88.990	87.480	88.620	46.005	22,026,600
2008-06-16	88.490	88.710	87.790	87.990	45.678	18,504,100

← NewerPage 77 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.