The closing price for Exxon Mobil (XOM) in 2020 was $33.68, on December 31, 2020. It was down 36.6% for the year. The latest price is $117.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $33.89 | $34.06 | $33.48 | $33.68 | 22,786,500 |
December 30 2020 | $33.77 | $34.66 | $33.72 | $33.99 | 23,807,300 |
December 29 2020 | $34.35 | $34.42 | $33.66 | $33.72 | 20,287,700 |
December 28 2020 | $34.07 | $34.77 | $33.93 | $34.11 | 23,877,500 |
December 24 2020 | $34.03 | $34.20 | $33.81 | $33.99 | 8,039,000 |
December 23 2020 | $33.92 | $34.64 | $33.88 | $34.13 | 19,085,900 |
December 22 2020 | $33.98 | $34.24 | $33.69 | $33.70 | 21,792,900 |
December 21 2020 | $33.59 | $34.38 | $33.12 | $34.28 | 27,869,500 |
December 18 2020 | $35.36 | $35.77 | $34.66 | $34.91 | 46,596,800 |
December 17 2020 | $35.95 | $35.99 | $35.46 | $35.53 | 21,204,600 |
December 16 2020 | $35.75 | $36.04 | $35.10 | $35.71 | 34,273,000 |
December 15 2020 | $34.68 | $35.32 | $34.37 | $35.17 | 27,138,400 |
December 14 2020 | $36.23 | $36.33 | $34.47 | $34.50 | 30,595,000 |
December 11 2020 | $35.71 | $35.90 | $35.31 | $35.79 | 25,478,800 |
December 10 2020 | $35.30 | $36.34 | $34.94 | $35.96 | 38,058,700 |
December 09 2020 | $34.90 | $35.73 | $34.63 | $34.97 | 37,824,800 |
December 08 2020 | $33.12 | $34.80 | $33.04 | $34.51 | 32,573,800 |
December 07 2020 | $33.84 | $33.94 | $33.23 | $33.42 | 24,899,400 |
December 04 2020 | $33.31 | $34.12 | $33.22 | $34.06 | 28,723,600 |
December 03 2020 | $32.74 | $33.21 | $32.46 | $32.86 | 27,038,900 |
December 02 2020 | $31.37 | $33.03 | $31.33 | $32.64 | 29,369,500 |
December 01 2020 | $31.83 | $32.40 | $31.43 | $31.46 | 32,472,900 |
November 30 2020 | $32.52 | $32.59 | $31.03 | $31.16 | 45,614,300 |
November 27 2020 | $33.26 | $33.45 | $32.58 | $32.84 | 14,971,900 |
November 25 2020 | $34.05 | $34.08 | $33.22 | $33.35 | 28,178,200 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
