The closing price for Exxon Mobil (XOM) in 2018 was $51.05, on December 31, 2018. It was down 15.3% for the year. The latest price is $108.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $51.14 | $51.76 | $50.65 | $51.05 | 15,807,010 |
December 28 2018 | $51.79 | $52.09 | $50.77 | $51.03 | 19,710,600 |
December 27 2018 | $50.71 | $51.61 | $49.47 | $51.61 | 22,077,039 |
December 26 2018 | $49.54 | $51.39 | $48.40 | $51.38 | 24,887,740 |
December 24 2018 | $50.06 | $50.55 | $48.99 | $49.04 | 14,262,830 |
December 21 2018 | $51.01 | $52.68 | $50.66 | $50.99 | 47,287,320 |
December 20 2018 | $52.47 | $52.90 | $50.94 | $51.38 | 28,723,650 |
December 19 2018 | $54.24 | $54.85 | $52.62 | $52.99 | 21,679,609 |
December 18 2018 | $55.12 | $55.29 | $53.61 | $53.90 | 18,681,180 |
December 17 2018 | $56.34 | $56.59 | $55.01 | $55.43 | 15,464,120 |
December 14 2018 | $57.43 | $57.54 | $56.21 | $56.58 | 12,669,300 |
December 13 2018 | $56.92 | $57.81 | $56.86 | $57.63 | 13,749,750 |
December 12 2018 | $58.42 | $58.54 | $56.90 | $56.91 | 14,559,840 |
December 11 2018 | $58.17 | $58.24 | $56.65 | $57.40 | 15,742,420 |
December 10 2018 | $58.29 | $58.29 | $55.99 | $57.30 | 17,946,160 |
December 07 2018 | $59.43 | $60.16 | $57.89 | $58.12 | 16,224,690 |
December 06 2018 | $58.39 | $58.72 | $57.58 | $58.68 | 23,218,051 |
December 04 2018 | $60.92 | $61.35 | $59.40 | $59.46 | 18,540,689 |
December 03 2018 | $60.07 | $60.98 | $59.99 | $60.80 | 19,414,850 |
November 30 2018 | $58.73 | $59.59 | $58.63 | $59.51 | 14,040,140 |
November 29 2018 | $58.55 | $59.54 | $58.54 | $59.18 | 10,255,230 |
November 28 2018 | $57.67 | $58.73 | $57.52 | $58.73 | 11,482,130 |
November 27 2018 | $57.32 | $57.98 | $57.19 | $57.68 | 10,344,600 |
November 26 2018 | $57.07 | $57.88 | $56.98 | $57.63 | 13,741,090 |
November 23 2018 | $56.93 | $57.04 | $55.92 | $56.51 | 10,875,430 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
