ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	86.530	88.400	86.320	88.360	45.870	21,050,700
2008-06-12	87.980	88.430	86.820	87.060	45.195	32,263,700
2008-06-11	88.800	89.400	87.770	88.610	45.999	24,085,000
2008-06-10	88.770	88.990	86.820	87.890	45.626	27,280,200
2008-06-09	87.610	89.130	87.160	89.070	46.238	24,232,600
2008-06-06	89.790	90.500	86.670	86.790	45.055	34,325,700
2008-06-05	86.250	89.310	86.120	89.310	46.363	30,266,800
2008-06-04	85.300	86.730	85.000	85.750	44.515	34,110,600
2008-06-03	87.680	88.260	85.610	85.710	44.494	31,487,200
2008-06-02	88.090	88.710	87.420	87.810	45.584	25,959,100
2008-05-30	89.580	89.860	88.420	88.760	46.077	27,125,400
2008-05-29	89.870	90.530	89.250	89.350	46.384	24,692,600
2008-05-28	89.130	90.580	88.880	90.430	46.944	22,323,600
2008-05-27	90.040	90.140	89.030	89.800	46.617	25,885,900
2008-05-23	92.640	92.960	90.660	90.700	47.084	25,348,600
2008-05-22	93.760	94.290	92.410	92.510	48.024	32,042,100
2008-05-21	94.630	96.120	93.460	93.670	48.626	43,221,500
2008-05-20	94.470	94.880	93.930	94.560	49.088	26,901,800
2008-05-19	92.910	94.590	92.780	94.360	48.984	25,203,000
2008-05-16	91.850	92.950	91.610	92.670	48.107	29,839,000
2008-05-15	90.330	91.300	89.960	91.300	47.396	28,392,900
2008-05-14	89.850	90.990	89.590	89.910	46.674	24,178,900
2008-05-13	88.870	89.950	88.530	89.680	46.555	21,165,000
2008-05-12	88.430	89.470	87.600	89.190	46.300	23,053,200
2008-05-09	89.370	89.590	87.970	88.820	46.108	24,054,700
2008-05-08	89.000	89.950	88.520	89.930	46.477	24,332,000
2008-05-07	90.070	90.180	88.670	88.820	45.903	27,580,800
2008-05-06	89.280	90.390	89.000	90.070	46.549	28,060,600
2008-05-05	89.700	90.550	89.260	89.510	46.260	21,273,900
2008-05-02	90.050	90.540	89.110	89.610	46.312	27,505,600
2008-05-01	90.100	90.430	88.300	89.700	46.358	43,675,400
2008-04-30	92.250	94.510	92.170	93.070	48.100	29,782,600
2008-04-29	92.420	93.640	91.790	91.790	47.438	29,445,700
2008-04-28	92.570	93.710	92.320	92.450	47.779	17,319,300
2008-04-25	93.210	93.400	91.710	92.460	47.784	23,369,600
2008-04-24	93.410	93.660	92.140	92.600	47.857	23,534,400
2008-04-23	94.270	94.480	93.280	94.220	48.694	23,944,800
2008-04-22	94.100	94.930	93.810	94.390	48.782	20,719,000
2008-04-21	94.000	94.470	93.380	94.260	48.715	17,254,200
2008-04-18	93.360	94.450	92.930	94.000	48.580	25,910,800
2008-04-17	92.480	93.790	92.200	93.380	48.260	22,887,400
2008-04-16	90.900	93.000	90.760	92.890	48.007	26,870,600
2008-04-15	90.060	90.890	89.650	90.800	46.927	19,495,700
2008-04-14	88.740	89.980	88.530	89.700	46.358	19,611,700
2008-04-11	88.900	89.750	88.490	88.620	45.800	17,923,000
2008-04-10	89.530	89.990	88.660	89.550	46.281	21,774,600
2008-04-09	89.720	90.150	89.110	89.700	46.358	21,920,900
2008-04-08	88.730	89.740	88.230	89.610	46.312	15,832,200
2008-04-07	89.320	89.950	88.690	88.920	45.955	19,585,500
2008-04-04	88.480	89.500	88.310	88.740	45.862	18,607,900
2008-04-03	88.000	89.380	87.900	88.230	45.598	20,083,800
2008-04-02	86.850	89.120	86.690	88.520	45.748	23,236,000
2008-04-01	84.800	87.040	84.260	87.020	44.973	23,961,500
2008-03-31	85.690	86.380	84.580	84.580	43.712	36,842,400
2008-03-28	86.050	87.080	85.000	85.220	44.043	21,672,600
2008-03-27	86.820	87.500	86.070	86.200	44.549	21,760,300
2008-03-26	85.230	87.000	84.910	86.260	44.580	23,024,000
2008-03-25	86.260	86.380	84.330	85.200	44.032	27,080,200
2008-03-24	85.170	86.950	85.040	85.950	44.420	22,339,200
2008-03-20	84.180	85.410	82.750	85.000	43.929	44,962,400

← NewerPage 78 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.