The closing price for Exxon Mobil (XOM) in 2019 was $54.74, on December 31, 2019. It was up 8.6% for the year. The latest price is $108.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $54.14 | $54.75 | $54.13 | $54.74 | 13,158,020 |
December 30 2019 | $54.98 | $55.25 | $54.44 | $54.50 | 12,691,250 |
December 27 2019 | $55.07 | $55.16 | $54.82 | $54.82 | 10,518,520 |
December 26 2019 | $55.06 | $55.30 | $54.92 | $55.01 | 8,842,249 |
December 24 2019 | $55.19 | $55.30 | $54.84 | $54.93 | 3,979,442 |
December 23 2019 | $54.80 | $55.15 | $54.54 | $55.14 | 14,173,810 |
December 20 2019 | $54.80 | $55.09 | $54.43 | $54.86 | 35,093,473 |
December 19 2019 | $54.90 | $54.95 | $54.32 | $54.43 | 13,278,700 |
December 18 2019 | $54.62 | $55.14 | $54.35 | $54.81 | 13,652,310 |
December 17 2019 | $54.90 | $55.21 | $54.37 | $54.66 | 14,457,720 |
December 16 2019 | $54.68 | $55.11 | $54.68 | $54.91 | 15,209,260 |
December 13 2019 | $55.29 | $55.33 | $54.22 | $54.31 | 12,264,920 |
December 12 2019 | $54.10 | $55.21 | $54.05 | $55.18 | 17,074,900 |
December 11 2019 | $53.92 | $54.72 | $53.87 | $54.10 | 13,748,810 |
December 10 2019 | $54.64 | $55.03 | $53.89 | $54.17 | 14,283,430 |
December 09 2019 | $54.19 | $54.89 | $54.14 | $54.64 | 12,406,430 |
December 06 2019 | $53.94 | $54.81 | $53.94 | $54.53 | 13,711,720 |
December 05 2019 | $54.04 | $54.10 | $53.50 | $53.66 | 13,110,780 |
December 04 2019 | $53.54 | $53.94 | $53.45 | $53.85 | 11,051,690 |
December 03 2019 | $53.34 | $53.54 | $52.97 | $53.25 | 12,867,770 |
December 02 2019 | $53.73 | $54.03 | $53.63 | $53.67 | 11,118,000 |
November 29 2019 | $53.60 | $53.76 | $53.34 | $53.44 | 7,980,847 |
November 27 2019 | $53.94 | $54.20 | $53.66 | $53.89 | 8,396,166 |
November 26 2019 | $54.06 | $54.15 | $53.68 | $53.92 | 15,461,900 |
November 25 2019 | $54.42 | $54.47 | $53.90 | $54.06 | 10,671,460 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
