The closing price for Exxon Mobil (XOM) between 2009 and 2017 was $60.12, on December 29, 2017. It was up 35.3% in that time. The latest price is $107.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $59.98 | $60.64 | $59.06 | $60.12 | 220,601,283 |
November 2017 | $59.39 | $59.95 | $57.51 | $59.87 | 191,810,490 |
October 2017 | $57.90 | $60.00 | $57.86 | $59.36 | 172,408,352 |
September 2017 | $54.39 | $58.72 | $54.36 | $58.39 | 216,249,178 |
August 2017 | $56.54 | $57.01 | $54.16 | $54.36 | 224,413,124 |
July 2017 | $56.99 | $58.19 | $55.21 | $56.46 | 201,333,725 |
June 2017 | $56.69 | $59.03 | $55.91 | $56.94 | 303,836,803 |
May 2017 | $56.96 | $58.71 | $56.76 | $56.78 | 220,250,200 |
April 2017 | $57.31 | $58.38 | $56.11 | $57.06 | 192,624,511 |
March 2017 | $57.09 | $58.87 | $56.12 | $57.31 | 315,588,622 |
February 2017 | $58.17 | $58.29 | $56.43 | $56.82 | 237,345,157 |
January 2017 | $62.97 | $63.25 | $57.56 | $58.09 | 252,514,611 |
December 2016 | $60.92 | $64.55 | $59.97 | $62.50 | 220,435,749 |
November 2016 | $57.31 | $61.07 | $56.80 | $60.45 | 233,154,928 |
October 2016 | $59.67 | $60.86 | $56.96 | $57.19 | 192,040,862 |
September 2016 | $59.52 | $61.34 | $56.48 | $59.91 | 271,636,557 |
August 2016 | $59.94 | $61.05 | $58.24 | $59.81 | 235,412,270 |
July 2016 | $63.54 | $65.03 | $58.61 | $60.54 | 210,621,083 |
June 2016 | $60.18 | $63.86 | $59.62 | $63.80 | 252,318,062 |
May 2016 | $59.55 | $61.56 | $58.87 | $60.58 | 219,173,165 |
April 2016 | $55.61 | $60.59 | $55.33 | $59.66 | 221,801,074 |
March 2016 | $54.37 | $57.43 | $54.20 | $56.41 | 292,841,532 |
February 2016 | $51.27 | $56.31 | $49.19 | $54.09 | 359,836,353 |
January 2016 | $51.83 | $53.45 | $47.85 | $52.07 | 418,954,675 |
December 2015 | $54.68 | $54.93 | $49.35 | $52.13 | 367,069,021 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
