NYSE:XOM | Historical Stock Price | ExxonMobil Holdings Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.57$6.69$28.62$122.35$523.02$2,235.881970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$2.02$2.62976,000——
1974-12-30$1.97$2.561,580,800——
1974-12-27$1.98$2.57988,800——
1974-12-26$1.98$2.571,142,400——
1974-12-24$1.95$2.53739,200——
1974-12-23$1.91$2.481,577,600——
1974-12-20$1.93$2.501,568,000——
1974-12-19$1.96$2.542,665,600——
1974-12-18$1.97$2.551,961,600——
1974-12-17$1.98$2.572,595,200——
1974-12-16$1.94$2.512,512,000——
1974-12-13$1.95$2.531,968,000——
1974-12-12$1.91$2.483,129,600——
1974-12-11$1.93$2.493,225,600——
1974-12-10$1.90$2.461,897,600——
1974-12-09$1.86$2.402,288,000——
1974-12-06$1.86$2.411,980,800——
1974-12-05$1.90$2.461,968,000——
1974-12-04$1.92$2.491,043,200——
1974-12-03$1.92$2.491,081,600——
1974-12-02$1.93$2.491,024,000——
1974-11-29$1.96$2.54835,200——
1974-11-27$1.92$2.492,214,400——
1974-11-26$1.88$2.432,342,400——
1974-11-25$1.87$2.421,392,000——
1974-11-22$1.86$2.411,427,200——
1974-11-21$1.84$2.382,668,800——
1974-11-20$1.86$2.411,923,200——
1974-11-19$1.90$2.461,468,800——
1974-11-18$1.95$2.531,363,200——
1974-11-15$2.03$2.631,452,800——
1974-11-14$2.09$2.701,993,600——
1974-11-13$2.06$2.672,153,600——
1974-11-12$2.14$2.771,097,600——
1974-11-11$2.15$2.78595,200——
1974-11-08$2.15$2.781,603,200——
1974-11-07$2.15$2.791,971,200——
1974-11-06$2.16$2.793,590,400——
1974-11-05$2.14$2.781,395,200——
1974-11-04$2.12$2.751,219,200——
1974-11-01$2.15$2.731,872,000——
1974-10-31$2.14$2.712,480,000——
1974-10-30$2.18$2.772,352,000——
1974-10-29$2.14$2.721,846,400——
1974-10-28$2.06$2.611,190,400——
1974-10-25$2.06$2.611,475,200——
1974-10-24$2.05$2.601,571,200——
1974-10-23$2.09$2.642,275,200——
1974-10-22$2.15$2.732,409,600——
1974-10-21$2.14$2.711,193,600——
1974-10-18$2.10$2.661,548,800——
1974-10-17$2.06$2.611,379,200——
1974-10-16$2.03$2.571,264,000——
1974-10-15$2.06$2.612,768,000——
1974-10-14$2.06$2.612,758,400——
1974-10-11$2.04$2.592,870,400——
1974-10-10$2.00$2.544,358,400——
1974-10-09$2.00$2.533,241,600——
1974-10-08$1.89$2.392,035,200——
1974-10-07$1.86$2.352,601,600——
1974-10-04$1.74$2.212,540,800——
1974-10-03$1.71$2.171,843,200——
1974-10-02$1.76$2.231,667,200——
1974-10-01$1.82$2.311,660,800——
1974-09-30$1.84$2.322,044,800——
1974-09-27$1.86$2.361,990,400——
1974-09-26$1.88$2.372,236,800——
1974-09-25$1.92$2.432,848,000——
1974-09-24$1.94$2.451,200,000——
1974-09-23$1.98$2.511,084,800——
1974-09-20$2.04$2.583,040,000——
1974-09-19$2.11$2.681,667,200——
1974-09-18$2.06$2.61921,600——
1974-09-17$2.05$2.601,558,400——
1974-09-16$2.05$2.601,836,800——
1974-09-13$2.00$2.541,257,600——
1974-09-12$2.01$2.541,014,400——
1974-09-11$2.01$2.541,558,400——
1974-09-10$2.00$2.54905,600——
1974-09-09$1.99$2.52966,400——
1974-09-06$2.05$2.601,721,600——
1974-09-05$2.01$2.551,948,800——
1974-09-04$1.95$2.472,595,200——
1974-09-03$2.02$2.561,340,800——
1974-08-30$2.10$2.661,468,800——
1974-08-29$2.07$2.621,059,200——
1974-08-28$2.13$2.701,113,600——
1974-08-27$2.14$2.71931,200——
1974-08-26$2.15$2.731,708,800——
1974-08-23$2.14$2.72899,200——
1974-08-22$2.13$2.702,060,800——
1974-08-21$2.14$2.711,225,600——
1974-08-20$2.20$2.791,334,400——
1974-08-19$2.19$2.771,977,600——
1974-08-16$2.22$2.81848,000——
1974-08-15$2.25$2.851,561,600——
1974-08-14$2.29$2.90883,200——
1974-08-13$2.33$2.951,100,800——
1974-08-12$2.35$2.98966,400——
1974-08-09$2.37$3.001,120,000——
1974-08-08$2.39$3.031,673,600——
1974-08-07$2.45$3.111,328,000——
1974-08-06$2.41$3.052,723,200——
1974-08-05$2.42$3.011,468,800——
1974-08-02$2.38$2.971,395,200——
1974-08-01$2.36$2.941,081,600——
1974-07-31$2.34$2.92969,600——
1974-07-30$2.34$2.921,328,000——
1974-07-29$2.36$2.941,235,200——
1974-07-26$2.36$2.941,244,800——
1974-07-25$2.41$3.002,166,400——
1974-07-24$2.41$3.001,884,800——
1974-07-23$2.37$2.951,667,200——
1974-07-22$2.30$2.871,305,600——
1974-07-19$2.23$2.77985,600——
1974-07-18$2.24$2.791,334,400——
1974-07-17$2.23$2.781,078,400——
1974-07-16$2.20$2.74563,200——
1974-07-15$2.20$2.74864,000——
1974-07-12$2.20$2.741,862,400——
1974-07-11$2.13$2.661,264,000——
1974-07-10$2.13$2.65966,400——
1974-07-09$2.14$2.661,283,200——
1974-07-08$2.14$2.671,443,200——
1974-07-05$2.20$2.74883,200——
1974-07-03$2.20$2.741,670,400——
1974-07-02$2.20$2.741,212,800——
1974-07-01$2.20$2.741,091,200——
1974-06-28$2.19$2.73851,200——
1974-06-27$2.20$2.74889,600——
1974-06-26$2.21$2.761,372,800——
1974-06-25$2.23$2.782,761,600——
1974-06-24$2.20$2.741,315,200——
1974-06-21$2.21$2.752,416,000——
1974-06-20$2.23$2.781,292,800——
1974-06-19$2.23$2.781,033,600——
1974-06-18$2.27$2.831,113,600——
1974-06-17$2.27$2.831,168,000——
1974-06-14$2.32$2.891,526,400——
1974-06-13$2.35$2.921,308,800——
1974-06-12$2.41$3.001,350,400——
1974-06-11$2.41$3.01886,400——
1974-06-10$2.44$3.041,075,200——
1974-06-07$2.43$3.031,244,800——
1974-06-06$2.44$3.041,568,000——
1974-06-05$2.37$2.951,248,000——
1974-06-04$2.36$2.941,833,600——
1974-06-03$2.35$2.931,116,800——
1974-05-31$2.27$2.821,625,600——
1974-05-30$2.23$2.781,900,800——
1974-05-29$2.21$2.76960,000——
1974-05-28$2.22$2.761,731,200——
1974-05-24$2.28$2.841,552,000——
1974-05-23$2.23$2.771,808,000——
1974-05-22$2.27$2.822,057,600——
1974-05-21$2.27$2.821,990,400——
1974-05-20$2.20$2.741,500,800——
1974-05-17$2.27$2.831,641,600——
1974-05-16$2.32$2.892,169,600——
1974-05-15$2.38$2.961,744,000——
1974-05-14$2.41$3.00950,400——
1974-05-13$2.41$3.011,353,600——
1974-05-10$2.43$3.021,065,600——
1974-05-09$2.47$3.081,033,600——
1974-05-08$2.43$3.03758,400——
1974-05-07$2.43$3.031,020,800——
1974-05-06$2.43$3.03646,400——
1974-05-03$2.45$3.011,308,800——
1974-05-02$2.49$3.061,510,400——
1974-05-01$2.49$3.062,934,400——
1974-04-30$2.41$2.971,539,200——
1974-04-29$2.41$2.961,545,600——
1974-04-26$2.45$3.011,113,600——
1974-04-25$2.43$2.981,168,000——
1974-04-24$2.44$2.991,475,200——
1974-04-23$2.45$3.011,168,000——
1974-04-22$2.48$3.04758,400——
1974-04-19$2.49$3.061,196,800——
1974-04-18$2.54$3.121,296,000——
1974-04-17$2.54$3.121,609,600——
1974-04-16$2.49$3.061,168,000——
1974-04-15$2.46$3.02921,600——
1974-04-11$2.46$3.031,260,800——
1974-04-10$2.50$3.07899,200——
1974-04-09$2.53$3.111,036,800——
1974-04-08$2.51$3.09742,400——
1974-04-05$2.51$3.09931,200——
1974-04-04$2.53$3.101,203,200——
1974-04-03$2.51$3.091,043,200——
1974-04-02$2.51$3.091,187,200——
1974-04-01$2.51$3.081,184,000——
1974-03-29$2.54$3.121,532,800——
1974-03-28$2.57$3.161,497,600——
1974-03-27$2.59$3.181,401,600——
1974-03-26$2.61$3.201,417,600——
1974-03-25$2.58$3.171,606,400——
1974-03-22$2.57$3.162,188,800——
1974-03-21$2.60$3.201,814,400——
1974-03-20$2.64$3.241,497,600——
1974-03-19$2.64$3.241,769,600——
1974-03-18$2.68$3.301,558,400——
1974-03-15$2.75$3.381,312,000——
1974-03-14$2.78$3.411,936,000——
1974-03-13$2.75$3.371,174,400——
1974-03-12$2.76$3.391,452,800——
1974-03-11$2.76$3.391,952,000——
1974-03-08$2.71$3.341,491,200——
1974-03-07$2.70$3.321,532,800——
1974-03-06$2.72$3.342,112,000——
1974-03-05$2.70$3.323,526,400——
1974-03-04$2.63$3.23864,000——
1974-03-01$2.61$3.211,088,000——
1974-02-28$2.61$3.211,088,000——
1974-02-27$2.61$3.212,041,600——
1974-02-26$2.64$3.251,840,000——
1974-02-25$2.65$3.251,260,800——
1974-02-22$2.66$3.271,580,800——
1974-02-21$2.61$3.211,139,200——
1974-02-20$2.57$3.161,014,400——
1974-02-19$2.54$3.122,073,600——
1974-02-15$2.58$3.171,385,600——
1974-02-14$2.50$3.08841,600——
1974-02-13$2.50$3.081,491,200——
1974-02-12$2.51$3.092,614,400——
1974-02-11$2.54$3.111,516,800——
1974-02-08$2.66$3.26835,200——
1974-02-07$2.65$3.251,779,200——
1974-02-06$2.63$3.231,737,600——
1974-02-05$2.63$3.222,054,400——
1974-02-04$2.63$3.231,440,000——
1974-02-01$2.69$3.261,644,800——
1974-01-31$2.70$3.281,225,600——
1974-01-30$2.74$3.331,852,800——
1974-01-29$2.68$3.251,910,400——
1974-01-28$2.66$3.221,427,200——
1974-01-25$2.69$3.261,312,000——
1974-01-24$2.72$3.301,632,000——
1974-01-23$2.73$3.322,992,000——
1974-01-22$2.73$3.322,124,800——
1974-01-21$2.70$3.283,660,800——
1974-01-18$2.73$3.312,022,400——
1974-01-17$2.83$3.432,764,800——
1974-01-16$2.80$3.402,323,200——
1974-01-15$2.73$3.311,756,800——
1974-01-14$2.66$3.232,966,400——
1974-01-11$2.71$3.292,889,600——
1974-01-10$2.81$3.412,832,000——
1974-01-09$2.89$3.502,953,600——
1974-01-08$3.00$3.642,144,000——
1974-01-07$3.03$3.671,894,400——
1974-01-04$3.06$3.712,918,400——
1974-01-03$3.08$3.745,088,000——
1974-01-02$3.02$3.661,849,600——