The closing price for Exxon Mobil (XOM) in August 2015 was $49.44, on August 31, 2015. It was down 3.5% for the month. The latest price is $107.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2015 | $48.81 | $49.65 | $48.17 | $49.44 | 19,570,100 |
August 28 2015 | $49.10 | $49.93 | $48.90 | $49.33 | 18,997,330 |
August 27 2015 | $48.50 | $49.21 | $47.98 | $49.19 | 24,570,980 |
August 26 2015 | $46.42 | $47.81 | $45.44 | $47.64 | 34,436,039 |
August 25 2015 | $46.86 | $46.95 | $44.82 | $45.15 | 30,409,740 |
August 24 2015 | $44.68 | $46.91 | $43.73 | $45.16 | 35,531,230 |
August 21 2015 | $48.70 | $49.21 | $47.36 | $47.40 | 25,488,850 |
August 20 2015 | $49.94 | $50.06 | $49.00 | $49.00 | 17,811,211 |
August 19 2015 | $50.94 | $50.98 | $49.90 | $50.10 | 17,010,100 |
August 18 2015 | $51.61 | $51.70 | $50.98 | $51.19 | 9,815,315 |
August 17 2015 | $51.21 | $52.03 | $50.90 | $51.76 | 9,365,433 |
August 14 2015 | $51.68 | $52.10 | $51.42 | $51.50 | 9,129,284 |
August 13 2015 | $51.47 | $52.11 | $51.44 | $51.69 | 13,154,100 |
August 12 2015 | $50.89 | $51.83 | $50.58 | $51.78 | 16,909,189 |
August 11 2015 | $50.61 | $51.30 | $50.16 | $50.92 | 14,486,350 |
August 10 2015 | $50.19 | $51.27 | $50.19 | $51.27 | 14,876,010 |
August 07 2015 | $50.49 | $50.76 | $49.88 | $50.02 | 12,187,620 |
August 06 2015 | $50.09 | $50.95 | $50.07 | $50.84 | 13,005,210 |
August 05 2015 | $50.70 | $50.93 | $50.07 | $50.24 | 16,544,391 |
August 04 2015 | $50.71 | $51.18 | $50.09 | $50.24 | 18,874,420 |
August 03 2015 | $51.24 | $51.39 | $50.54 | $50.82 | 15,767,740 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
