The closing price for Exxon Mobil (XOM) in 2021 was $53.07, on December 31, 2021. It was up 56.7% for the year. The latest price is $117.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $52.68 | $53.32 | $52.65 | $53.07 | 14,072,000 |
December 30 2021 | $53.10 | $53.43 | $52.71 | $52.73 | 11,940,300 |
December 29 2021 | $53.32 | $53.43 | $52.84 | $53.04 | 12,733,600 |
December 28 2021 | $53.70 | $54.04 | $53.26 | $53.51 | 12,781,000 |
December 27 2021 | $52.85 | $53.73 | $52.41 | $53.68 | 12,593,700 |
December 23 2021 | $53.06 | $53.64 | $52.91 | $52.93 | 13,543,300 |
December 22 2021 | $52.34 | $53.23 | $52.01 | $52.90 | 14,058,300 |
December 21 2021 | $51.82 | $52.63 | $51.80 | $52.47 | 19,798,900 |
December 20 2021 | $50.99 | $51.39 | $50.27 | $51.31 | 21,819,300 |
December 17 2021 | $52.87 | $53.15 | $51.77 | $52.07 | 44,338,100 |
December 16 2021 | $53.29 | $54.17 | $53.17 | $53.23 | 21,187,800 |
December 15 2021 | $53.07 | $53.34 | $52.05 | $53.14 | 19,961,900 |
December 14 2021 | $53.13 | $54.18 | $53.10 | $53.38 | 22,551,100 |
December 13 2021 | $54.18 | $54.40 | $53.21 | $53.45 | 17,793,700 |
December 10 2021 | $54.88 | $54.95 | $53.98 | $54.65 | 17,942,400 |
December 09 2021 | $53.82 | $54.44 | $53.61 | $54.30 | 16,910,300 |
December 08 2021 | $54.30 | $54.81 | $54.07 | $54.17 | 18,214,400 |
December 07 2021 | $54.07 | $54.67 | $53.86 | $54.01 | 19,800,400 |
December 06 2021 | $53.53 | $53.91 | $53.27 | $53.41 | 19,210,500 |
December 03 2021 | $53.71 | $53.98 | $52.34 | $52.81 | 22,014,700 |
December 02 2021 | $51.82 | $53.41 | $51.30 | $53.15 | 29,216,000 |
December 01 2021 | $52.82 | $53.80 | $51.82 | $51.86 | 30,630,600 |
November 30 2021 | $52.44 | $53.07 | $51.75 | $51.90 | 34,979,800 |
November 29 2021 | $54.27 | $54.76 | $53.16 | $53.42 | 18,946,400 |
November 26 2021 | $52.49 | $53.27 | $51.64 | $53.13 | 24,979,600 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
