| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $118.95 | $123.21 | $113.90 | $121.79 | 228,343,110 |
October 2024 | $115.09 | $125.31 | $114.99 | $115.83 | 302,685,697 |
September 2024 | $114.90 | $117.20 | $106.89 | $116.26 | 320,440,288 |
August 2024 | $116.45 | $119.52 | $111.43 | $116.98 | 284,673,200 |
July 2024 | $113.85 | $117.99 | $108.65 | $116.68 | 277,957,993 |
June 2024 | $114.43 | $114.67 | $106.44 | $113.27 | 347,598,484 |
May 2024 | $115.44 | $117.96 | $111.00 | $115.38 | 415,980,894 |
April 2024 | $113.62 | $120.78 | $112.61 | $115.43 | 385,773,119 |
March 2024 | $103.18 | $113.66 | $101.53 | $113.45 | 353,953,298 |
February 2024 | $100.15 | $102.90 | $97.18 | $102.01 | 360,915,101 |
January 2024 | $97.59 | $101.42 | $92.61 | $99.42 | 413,193,258 |
December 2023 | $99.12 | $100.78 | $94.26 | $96.68 | 453,936,596 |
November 2023 | $102.08 | $104.63 | $97.81 | $99.35 | 433,392,986 |
October 2023 | $112.62 | $112.87 | $100.18 | $101.43 | 493,953,918 |
September 2023 | $107.52 | $115.66 | $107.52 | $112.67 | 320,616,640 |
August 2023 | $101.65 | $106.77 | $99.39 | $106.55 | 315,952,839 |
July 2023 | $102.16 | $103.09 | $95.26 | $101.93 | 350,396,256 |
June 2023 | $96.71 | $103.73 | $96.24 | $101.94 | 324,250,764 |
May 2023 | $109.30 | $110.53 | $96.70 | $97.12 | 332,372,669 |
April 2023 | $106.85 | $113.00 | $106.59 | $111.51 | 293,296,661 |
March 2023 | $103.00 | $107.27 | $92.36 | $103.33 | 412,555,224 |
February 2023 | $108.31 | $111.86 | $102.37 | $103.57 | 311,248,436 |
January 2023 | $102.65 | $110.13 | $97.96 | $108.48 | 329,847,987 |
December 2022 | $104.39 | $104.80 | $95.73 | $103.14 | 376,509,720 |
November 2022 | $104.21 | $107.20 | $99.76 | $104.11 | 368,054,914 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
