ExxonMobil Holdings Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	179.89	180.31	174.63	178.23	178.23	11,466,064
2026-10-21	177.72	179.21	176.15	178.09	178.09	11,216,654
2026-10-20	179.90	180.26	174.92	177.86	177.86	13,500,348
2026-10-19	178.45	179.30	177.23	178.28	178.28	11,159,931
2026-10-16	176.49	179.16	175.15	178.98	178.98	13,207,932
2026-10-15	178.63	178.69	173.60	174.68	174.68	11,232,713
2026-10-14	175.07	177.43	174.53	177.01	177.01	13,578,894
2026-10-13	173.45	174.89	172.65	174.08	174.08	11,505,200
2026-10-12	171.01	172.55	171.01	172.15	172.15	8,811,000
2026-10-09	167.87	170.29	167.82	168.94	168.94	8,083,600
2026-10-08	167.11	169.19	166.71	168.50	168.50	13,288,100
2026-10-07	165.60	166.86	163.46	164.05	164.05	9,516,200
2026-10-06	163.06	165.95	162.94	164.48	164.48	9,285,400
2026-10-05	163.76	164.74	161.39	164.00	164.00	12,475,500
2026-10-02	161.55	164.61	161.55	164.01	164.01	11,287,000
2026-10-01	161.50	164.08	160.81	163.82	163.82	11,703,100
2026-09-30	162.23	164.37	161.80	162.75	162.75	13,100,400
2026-09-29	160.22	161.97	159.27	161.35	161.35	9,160,000
2026-09-28	162.80	163.54	161.05	162.52	162.52	12,809,500
2026-09-25	160.23	161.79	159.78	160.59	160.59	10,996,700
2026-09-24	163.06	164.91	161.20	162.14	162.14	12,484,900
2026-09-23	159.62	162.12	159.42	161.23	161.23	12,569,300
2026-09-22	157.53	159.97	155.85	158.71	158.71	14,189,400

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2001-07-19	2:1
1997-04-14	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.