The closing price for Exxon Mobil (XOM) in 2017 was $57.22, on December 29, 2017. It was down 4.5% for the year. The latest price is $157.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $57.47 | $57.60 | $57.22 | $57.22 | 8,523,400 |
December 28 2017 | $57.45 | $57.50 | $57.33 | $57.48 | 7,495,300 |
December 27 2017 | $57.46 | $57.53 | $57.29 | $57.40 | 7,000,600 |
December 26 2017 | $57.44 | $57.71 | $57.40 | $57.45 | 4,777,200 |
December 22 2017 | $57.38 | $57.48 | $57.19 | $57.45 | 10,161,400 |
December 21 2017 | $57.02 | $57.65 | $56.75 | $57.36 | 13,578,100 |
December 20 2017 | $56.51 | $56.88 | $56.45 | $56.69 | 10,620,300 |
December 19 2017 | $56.80 | $56.90 | $56.32 | $56.40 | 10,285,100 |
December 18 2017 | $56.91 | $57.24 | $56.72 | $56.74 | 9,363,500 |
December 15 2017 | $56.89 | $56.97 | $56.69 | $56.80 | 26,582,300 |
December 14 2017 | $56.80 | $57.01 | $56.71 | $56.71 | 9,492,400 |
December 13 2017 | $56.52 | $56.99 | $56.43 | $56.86 | 10,172,700 |
December 12 2017 | $56.71 | $57.04 | $56.58 | $56.62 | 11,307,000 |
December 11 2017 | $56.81 | $56.95 | $56.60 | $56.80 | 8,760,700 |
December 08 2017 | $56.43 | $56.71 | $56.28 | $56.55 | 11,988,600 |
December 07 2017 | $56.37 | $56.52 | $56.21 | $56.47 | 11,359,600 |
December 06 2017 | $56.68 | $56.92 | $56.24 | $56.29 | 13,398,900 |
December 05 2017 | $57.06 | $57.31 | $56.58 | $56.71 | 9,357,200 |
December 04 2017 | $56.93 | $57.59 | $56.78 | $57.17 | 12,597,700 |
December 01 2017 | $57.08 | $57.56 | $56.38 | $57.10 | 13,779,300 |
November 30 2017 | $56.41 | $57.06 | $56.38 | $56.98 | 18,592,700 |
November 29 2017 | $55.86 | $56.31 | $55.74 | $56.28 | 9,725,000 |
November 28 2017 | $55.69 | $56.10 | $55.63 | $55.87 | 9,794,600 |
November 27 2017 | $55.63 | $55.69 | $55.43 | $55.49 | 9,127,500 |
November 24 2017 | $55.71 | $55.89 | $55.56 | $55.70 | 3,851,300 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.