The closing price for Exxon Mobil (XOM) in 2018 was $50.59, on December 31, 2018. It was down 15.3% for the year. The latest price is $109.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $50.69 | $51.30 | $50.20 | $50.59 | 15,807,010 |
December 28 2018 | $51.33 | $51.63 | $50.32 | $50.58 | 19,710,600 |
December 27 2018 | $50.26 | $51.15 | $49.03 | $51.15 | 22,077,039 |
December 26 2018 | $49.10 | $50.94 | $47.97 | $50.93 | 24,887,740 |
December 24 2018 | $49.61 | $50.10 | $48.55 | $48.61 | 14,262,830 |
December 21 2018 | $50.56 | $52.21 | $50.21 | $50.54 | 47,287,320 |
December 20 2018 | $52.00 | $52.43 | $50.49 | $50.92 | 28,723,650 |
December 19 2018 | $53.75 | $54.36 | $52.16 | $52.52 | 21,679,609 |
December 18 2018 | $54.63 | $54.80 | $53.14 | $53.42 | 18,681,180 |
December 17 2018 | $55.84 | $56.09 | $54.52 | $54.93 | 15,464,120 |
December 14 2018 | $56.92 | $57.03 | $55.71 | $56.08 | 12,669,300 |
December 13 2018 | $56.41 | $57.29 | $56.35 | $57.12 | 13,749,750 |
December 12 2018 | $57.90 | $58.02 | $56.40 | $56.40 | 14,559,840 |
December 11 2018 | $57.65 | $57.72 | $56.15 | $56.89 | 15,742,420 |
December 10 2018 | $57.77 | $57.77 | $55.50 | $56.79 | 17,946,160 |
December 07 2018 | $58.90 | $59.62 | $57.38 | $57.61 | 16,224,690 |
December 06 2018 | $57.87 | $58.20 | $57.07 | $58.16 | 23,218,051 |
December 04 2018 | $60.38 | $60.80 | $58.87 | $58.93 | 18,540,689 |
December 03 2018 | $59.53 | $60.44 | $59.46 | $60.26 | 19,414,850 |
November 30 2018 | $58.21 | $59.06 | $58.11 | $58.99 | 14,040,140 |
November 29 2018 | $58.04 | $59.01 | $58.02 | $58.66 | 10,255,230 |
November 28 2018 | $57.16 | $58.21 | $57.01 | $58.21 | 11,482,130 |
November 27 2018 | $56.81 | $57.46 | $56.69 | $57.17 | 10,344,600 |
November 26 2018 | $56.57 | $57.37 | $56.48 | $57.12 | 13,741,090 |
November 23 2018 | $56.43 | $56.54 | $55.42 | $56.01 | 10,875,430 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
