The closing price for Exxon Mobil (XOM) in June 2022 was $77.96, on June 30, 2022. It was down 11.7% for the month. The latest price is $112.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $78.42 | $79.74 | $77.08 | $77.96 | 39,948,070 |
June 29 2022 | $84.64 | $84.84 | $79.89 | $80.22 | 25,400,939 |
June 28 2022 | $82.95 | $84.88 | $82.25 | $83.29 | 33,123,000 |
June 27 2022 | $79.94 | $81.97 | $79.81 | $81.05 | 25,478,680 |
June 24 2022 | $79.15 | $80.47 | $78.11 | $79.11 | 26,638,990 |
June 23 2022 | $80.71 | $81.06 | $76.03 | $77.57 | 35,757,207 |
June 22 2022 | $79.69 | $81.71 | $79.68 | $79.98 | 29,769,631 |
June 21 2022 | $80.64 | $84.23 | $80.58 | $83.28 | 35,951,461 |
June 17 2022 | $82.80 | $83.16 | $77.97 | $78.40 | 64,610,191 |
June 16 2022 | $84.12 | $84.78 | $82.18 | $83.19 | 35,696,754 |
June 15 2022 | $87.38 | $87.91 | $84.91 | $86.38 | 29,620,779 |
June 14 2022 | $88.67 | $89.82 | $86.73 | $87.48 | 31,264,020 |
June 13 2022 | $88.77 | $89.00 | $85.50 | $87.25 | 33,421,051 |
June 10 2022 | $92.80 | $94.08 | $90.84 | $91.45 | 30,958,350 |
June 09 2022 | $94.15 | $95.19 | $93.00 | $93.15 | 26,634,340 |
June 08 2022 | $94.21 | $96.10 | $93.74 | $95.21 | 31,613,160 |
June 07 2022 | $90.76 | $94.15 | $90.57 | $94.10 | 37,810,230 |
June 06 2022 | $90.29 | $90.83 | $89.82 | $89.98 | 20,682,051 |
June 03 2022 | $89.12 | $90.72 | $89.12 | $90.20 | 21,038,160 |
June 02 2022 | $88.57 | $89.30 | $88.11 | $88.91 | 19,089,109 |
June 01 2022 | $88.32 | $89.86 | $87.96 | $89.07 | 25,815,369 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
