The closing price for Exxon Mobil (XOM) in April 2020 was $35.43, on April 30, 2020. It was up 26.1% for the month. The latest price is $146.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $36.35 | $36.35 | $34.90 | $35.43 | 37,076,300 |
April 29 2020 | $35.27 | $36.29 | $35.19 | $36.19 | 29,502,500 |
April 28 2020 | $33.83 | $34.61 | $33.63 | $34.29 | 26,545,100 |
April 27 2020 | $33.24 | $33.79 | $32.20 | $33.50 | 28,274,400 |
April 24 2020 | $33.85 | $34.23 | $32.88 | $33.34 | 28,653,800 |
April 23 2020 | $32.88 | $34.05 | $32.64 | $33.13 | 35,271,000 |
April 22 2020 | $32.48 | $32.73 | $31.92 | $32.12 | 27,074,200 |
April 21 2020 | $30.80 | $32.12 | $30.22 | $31.23 | 44,381,600 |
April 20 2020 | $31.07 | $32.59 | $30.91 | $31.40 | 39,260,800 |
April 17 2020 | $30.41 | $33.03 | $30.40 | $32.95 | 40,829,100 |
April 16 2020 | $30.86 | $30.86 | $29.68 | $29.85 | 30,934,000 |
April 15 2020 | $31.26 | $31.31 | $30.03 | $30.86 | 33,125,000 |
April 14 2020 | $32.79 | $33.36 | $31.95 | $32.35 | 30,769,000 |
April 13 2020 | $33.89 | $34.07 | $32.00 | $32.60 | 29,651,900 |
April 09 2020 | $34.66 | $35.61 | $31.82 | $32.88 | 60,107,300 |
April 08 2020 | $31.99 | $33.58 | $31.62 | $33.43 | 33,355,600 |
April 07 2020 | $32.71 | $33.03 | $31.38 | $31.44 | 48,921,800 |
April 06 2020 | $30.41 | $31.13 | $29.91 | $30.86 | 41,301,900 |
April 03 2020 | $31.60 | $32.16 | $29.37 | $29.90 | 48,425,700 |
April 02 2020 | $29.54 | $31.99 | $28.90 | $30.80 | 62,000,200 |
April 01 2020 | $28.10 | $29.51 | $27.71 | $28.62 | 36,045,900 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
