The closing price for Exxon Mobil (XOM) in 2019 was $54.25, on December 31, 2019. It was up 8.6% for the year. The latest price is $109.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $53.66 | $54.27 | $53.65 | $54.25 | 13,158,020 |
December 30 2019 | $54.49 | $54.76 | $53.96 | $54.02 | 12,691,250 |
December 27 2019 | $54.58 | $54.67 | $54.33 | $54.34 | 10,518,520 |
December 26 2019 | $54.57 | $54.81 | $54.43 | $54.53 | 8,842,249 |
December 24 2019 | $54.70 | $54.81 | $54.35 | $54.44 | 3,979,442 |
December 23 2019 | $54.32 | $54.66 | $54.06 | $54.65 | 14,173,810 |
December 20 2019 | $54.32 | $54.60 | $53.95 | $54.38 | 35,093,473 |
December 19 2019 | $54.42 | $54.46 | $53.83 | $53.95 | 13,278,700 |
December 18 2019 | $54.14 | $54.65 | $53.86 | $54.32 | 13,652,310 |
December 17 2019 | $54.41 | $54.72 | $53.89 | $54.18 | 14,457,720 |
December 16 2019 | $54.19 | $54.62 | $54.19 | $54.42 | 15,209,260 |
December 13 2019 | $54.80 | $54.84 | $53.74 | $53.83 | 12,264,920 |
December 12 2019 | $53.62 | $54.72 | $53.57 | $54.69 | 17,074,900 |
December 11 2019 | $53.44 | $54.24 | $53.39 | $53.62 | 13,748,810 |
December 10 2019 | $54.16 | $54.54 | $53.41 | $53.69 | 14,283,430 |
December 09 2019 | $53.71 | $54.40 | $53.66 | $54.16 | 12,406,430 |
December 06 2019 | $53.46 | $54.32 | $53.46 | $54.04 | 13,711,720 |
December 05 2019 | $53.56 | $53.62 | $53.03 | $53.19 | 13,110,780 |
December 04 2019 | $53.06 | $53.46 | $52.98 | $53.37 | 11,051,690 |
December 03 2019 | $52.87 | $53.06 | $52.50 | $52.78 | 12,867,770 |
December 02 2019 | $53.26 | $53.55 | $53.16 | $53.20 | 11,118,000 |
November 29 2019 | $53.13 | $53.28 | $52.87 | $52.97 | 7,980,847 |
November 27 2019 | $53.46 | $53.72 | $53.19 | $53.41 | 8,396,166 |
November 26 2019 | $53.58 | $53.67 | $53.21 | $53.44 | 15,461,900 |
November 25 2019 | $53.93 | $53.99 | $53.42 | $53.58 | 10,671,460 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
