ExxonMobil Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	87.810	88.500	84.350	84.430	43.634	35,073,600
2008-03-18	86.610	88.470	86.120	88.470	45.722	33,333,800
2008-03-17	83.880	86.750	83.540	85.790	44.337	39,028,700
2008-03-14	87.740	87.860	84.790	85.910	44.399	35,741,200
2008-03-13	85.330	87.500	84.900	87.050	44.989	29,347,400
2008-03-12	86.610	87.230	85.680	85.970	44.430	26,617,900
2008-03-11	83.960	86.680	83.550	86.680	44.797	34,835,400
2008-03-10	82.750	83.500	82.000	82.460	42.616	32,432,800
2008-03-07	83.910	84.060	81.970	82.490	42.632	30,749,200
2008-03-06	86.930	87.070	84.440	84.510	43.676	28,977,000
2008-03-05	86.800	87.620	86.050	87.190	45.061	30,835,400
2008-03-04	87.470	87.990	85.500	86.690	44.802	30,372,200
2008-03-03	86.830	88.410	86.580	87.750	45.350	23,192,300
2008-02-29	88.770	89.290	86.250	87.010	44.968	26,540,200
2008-02-28	89.120	90.000	88.850	89.380	46.193	24,999,200
2008-02-27	89.400	90.170	89.120	89.390	46.198	20,323,100
2008-02-26	88.750	90.000	88.400	89.890	46.456	21,329,600
2008-02-25	87.170	89.370	87.070	89.130	46.064	23,876,300
2008-02-22	87.460	87.790	86.030	87.170	45.051	23,487,200
2008-02-21	87.710	88.000	86.180	86.920	44.921	30,107,300
2008-02-20	86.310	88.600	86.170	88.100	45.531	24,723,800
2008-02-19	86.520	87.970	86.520	87.010	44.968	22,600,400
2008-02-15	85.190	85.600	84.390	85.370	44.120	23,966,100
2008-02-14	85.650	86.700	85.320	85.550	44.213	21,826,800
2008-02-13	84.710	85.700	84.500	85.490	44.182	21,546,600
2008-02-12	83.600	85.080	83.300	84.380	43.609	25,150,600
2008-02-11	81.850	83.300	81.040	83.220	43.009	22,697,000
2008-02-08	82.000	82.400	80.960	81.710	42.229	24,176,500
2008-02-07	80.970	82.510	80.360	81.890	42.322	26,611,800
2008-02-06	82.690	83.070	81.090	81.440	41.908	29,215,900
2008-02-05	84.110	84.220	82.100	82.110	42.253	30,599,700
2008-02-04	86.040	86.290	84.850	85.440	43.967	18,836,700
2008-02-01	87.700	87.860	84.850	85.950	44.229	28,440,200
2008-01-31	84.220	86.400	83.100	85.700	44.100	32,970,800
2008-01-30	84.540	87.470	84.350	85.280	43.884	24,131,900
2008-01-29	85.220	86.360	84.450	85.080	43.781	22,488,400
2008-01-28	83.500	85.340	82.540	85.130	43.807	23,688,800
2008-01-25	86.700	86.990	83.600	83.940	43.195	28,236,100
2008-01-24	84.290	86.070	83.030	86.000	44.255	31,180,900
2008-01-23	80.010	83.490	77.550	83.450	42.943	47,420,700
2008-01-22	80.000	83.980	79.500	82.450	42.428	49,613,500
2008-01-18	84.000	86.470	82.800	85.080	43.781	43,830,600
2008-01-17	87.470	87.910	83.490	83.910	43.179	34,096,500
2008-01-16	88.450	89.350	85.910	86.530	44.528	35,965,400
2008-01-15	89.890	89.890	88.490	89.020	45.809	26,486,000
2008-01-14	90.840	91.250	90.080	90.830	46.740	20,425,900
2008-01-11	91.010	91.860	90.000	90.300	46.468	22,727,200
2008-01-10	90.750	92.160	90.070	91.660	47.167	27,285,300
2008-01-09	90.110	91.730	89.500	91.560	47.116	26,198,800
2008-01-08	91.860	92.050	89.680	90.050	46.339	21,764,500
2008-01-07	92.500	93.150	90.250	91.220	46.941	28,937,500
2008-01-04	93.240	94.360	91.880	92.080	47.384	24,730,900
2008-01-03	93.860	94.740	93.510	93.830	48.284	19,160,600
2008-01-02	94.150	94.550	92.780	93.510	48.119	23,351,900

← NewerPage 79 of 79 · 4,734 trading days

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.