The closing price for Exxon Mobil (XOM) between 2017 and 2021 was $55.02, on December 31, 2021. It was down 12.6% in that time. The latest price is $107.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $54.76 | $56.96 | $52.12 | $55.02 | 433,277,288 |
November 2021 | $57.73 | $59.03 | $53.54 | $53.81 | 416,065,910 |
October 2021 | $52.71 | $58.51 | $52.71 | $57.20 | 435,214,546 |
September 2021 | $48.35 | $53.66 | $46.99 | $52.19 | 482,961,272 |
August 2021 | $50.30 | $51.62 | $46.23 | $48.37 | 406,375,302 |
July 2021 | $56.23 | $56.31 | $47.72 | $50.32 | 435,915,746 |
June 2021 | $51.96 | $56.75 | $51.96 | $55.13 | 526,456,845 |
May 2021 | $49.95 | $55.15 | $49.74 | $51.02 | 521,263,514 |
April 2021 | $48.52 | $51.24 | $46.78 | $49.31 | 457,854,794 |
March 2021 | $48.65 | $53.89 | $46.91 | $48.10 | 790,804,975 |
February 2021 | $38.61 | $49.32 | $37.52 | $46.84 | 544,001,596 |
January 2021 | $35.11 | $43.27 | $34.73 | $37.98 | 594,842,992 |
December 2020 | $33.00 | $37.67 | $32.48 | $34.92 | 603,945,382 |
November 2020 | $27.41 | $35.65 | $26.91 | $32.30 | 704,008,920 |
October 2020 | $27.95 | $29.74 | $25.73 | $26.98 | 630,468,896 |
September 2020 | $32.88 | $33.11 | $27.92 | $28.40 | 590,861,119 |
August 2020 | $34.11 | $37.65 | $32.51 | $33.04 | 449,500,190 |
July 2020 | $36.09 | $36.81 | $33.18 | $34.13 | 447,162,561 |
June 2020 | $36.76 | $44.90 | $35.01 | $36.27 | 584,987,541 |
May 2020 | $36.31 | $38.24 | $32.61 | $36.88 | 477,230,477 |
April 2020 | $29.33 | $37.94 | $28.92 | $36.98 | 791,473,491 |
March 2020 | $41.85 | $43.09 | $23.96 | $30.21 | 1,171,269,790 |
February 2020 | $48.15 | $49.43 | $38.20 | $40.93 | 479,922,241 |
January 2020 | $55.10 | $55.99 | $48.53 | $48.73 | 359,246,809 |
December 2019 | $53.73 | $55.33 | $52.97 | $54.74 | 286,693,204 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
