The closing price for Exxon Mobil (XOM) in 2021 was $55.02, on December 31, 2021. It was up 56.7% for the year. The latest price is $108.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $54.62 | $55.27 | $54.58 | $55.02 | 14,071,970 |
December 30 2021 | $55.05 | $55.39 | $54.64 | $54.66 | 11,940,290 |
December 29 2021 | $55.28 | $55.39 | $54.77 | $54.99 | 12,733,600 |
December 28 2021 | $55.67 | $56.03 | $55.21 | $55.47 | 12,786,870 |
December 27 2021 | $54.79 | $55.70 | $54.33 | $55.65 | 12,596,340 |
December 23 2021 | $55.00 | $55.61 | $54.85 | $54.87 | 13,543,290 |
December 22 2021 | $54.26 | $55.18 | $53.92 | $54.84 | 14,058,340 |
December 21 2021 | $53.73 | $54.56 | $53.70 | $54.40 | 19,798,891 |
December 20 2021 | $52.86 | $53.28 | $52.12 | $53.20 | 21,819,311 |
December 17 2021 | $54.81 | $55.10 | $53.67 | $53.98 | 44,454,953 |
December 16 2021 | $55.25 | $56.15 | $55.12 | $55.18 | 21,187,779 |
December 15 2021 | $55.02 | $55.30 | $53.96 | $55.09 | 19,961,859 |
December 14 2021 | $55.08 | $56.17 | $55.05 | $55.34 | 22,551,150 |
December 13 2021 | $56.17 | $56.40 | $55.16 | $55.42 | 17,793,711 |
December 10 2021 | $56.89 | $56.96 | $55.95 | $56.66 | 17,942,381 |
December 09 2021 | $55.79 | $56.44 | $55.58 | $56.30 | 16,910,330 |
December 08 2021 | $56.30 | $56.82 | $56.06 | $56.15 | 18,214,420 |
December 07 2021 | $56.06 | $56.68 | $55.84 | $55.99 | 19,800,381 |
December 06 2021 | $55.50 | $55.89 | $55.23 | $55.37 | 19,210,510 |
December 03 2021 | $55.68 | $55.96 | $54.26 | $54.75 | 22,014,730 |
December 02 2021 | $53.72 | $55.37 | $53.18 | $55.10 | 29,216,051 |
December 01 2021 | $54.76 | $55.78 | $53.73 | $53.76 | 30,670,131 |
November 30 2021 | $54.36 | $55.02 | $53.65 | $53.81 | 34,979,832 |
November 29 2021 | $56.26 | $56.77 | $55.11 | $55.38 | 18,946,359 |
November 26 2021 | $54.42 | $55.23 | $53.54 | $55.07 | 24,979,590 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
