The closing price for Exxon Mobil (XOM) in 2018 was $49.24, on December 31, 2018. It was down 15.3% for the year. The latest price is $114.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $49.33 | $49.93 | $48.86 | $49.24 | 15,807,000 |
December 28 2018 | $49.95 | $50.24 | $48.97 | $49.22 | 19,710,600 |
December 27 2018 | $48.91 | $49.78 | $47.72 | $49.78 | 22,077,000 |
December 26 2018 | $47.79 | $49.58 | $46.68 | $49.56 | 24,887,700 |
December 24 2018 | $48.29 | $48.76 | $47.25 | $47.30 | 14,262,800 |
December 21 2018 | $49.20 | $50.81 | $48.86 | $49.19 | 47,287,300 |
December 20 2018 | $50.61 | $51.02 | $49.14 | $49.56 | 28,723,700 |
December 19 2018 | $52.32 | $52.91 | $50.76 | $51.11 | 21,679,600 |
December 18 2018 | $53.17 | $53.33 | $51.72 | $51.99 | 18,681,200 |
December 17 2018 | $54.34 | $54.59 | $53.06 | $53.46 | 15,464,100 |
December 14 2018 | $55.40 | $55.51 | $54.22 | $54.58 | 12,669,300 |
December 13 2018 | $54.90 | $55.76 | $54.84 | $55.59 | 13,749,700 |
December 12 2018 | $56.35 | $56.47 | $54.89 | $54.89 | 14,559,800 |
December 11 2018 | $56.11 | $56.18 | $54.65 | $55.37 | 15,742,400 |
December 10 2018 | $56.22 | $56.22 | $54.01 | $55.27 | 17,946,200 |
December 07 2018 | $57.33 | $58.03 | $55.84 | $56.06 | 16,224,700 |
December 06 2018 | $56.32 | $56.64 | $55.54 | $56.60 | 23,218,100 |
December 04 2018 | $58.76 | $59.18 | $57.30 | $57.36 | 18,540,700 |
December 03 2018 | $57.94 | $58.82 | $57.87 | $58.65 | 19,415,100 |
November 30 2018 | $56.65 | $57.48 | $56.55 | $57.41 | 14,040,100 |
November 29 2018 | $56.48 | $57.43 | $56.46 | $57.09 | 10,255,200 |
November 28 2018 | $55.63 | $56.65 | $55.49 | $56.65 | 11,482,100 |
November 27 2018 | $55.29 | $55.93 | $55.17 | $55.64 | 10,344,500 |
November 26 2018 | $55.05 | $55.83 | $54.97 | $55.59 | 13,741,100 |
November 23 2018 | $54.92 | $55.02 | $53.94 | $54.51 | 10,875,400 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
