The closing price for Exxon Mobil (XOM) in March 2020 was $29.40, on March 31, 2020. It was down 27.8% for the month. The latest price is $115.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $29.68 | $30.54 | $28.93 | $29.40 | 41,491,600 |
March 30 2020 | $28.05 | $29.54 | $27.76 | $29.03 | 45,835,000 |
March 27 2020 | $28.75 | $29.17 | $28.03 | $28.61 | 51,558,600 |
March 26 2020 | $29.03 | $30.63 | $28.43 | $30.06 | 46,722,000 |
March 25 2020 | $28.27 | $29.88 | $27.24 | $28.87 | 56,607,700 |
March 24 2020 | $26.65 | $28.00 | $25.81 | $27.44 | 61,835,600 |
March 23 2020 | $25.19 | $25.32 | $23.31 | $24.35 | 56,952,500 |
March 20 2020 | $26.97 | $27.24 | $24.44 | $25.35 | 76,534,600 |
March 19 2020 | $26.12 | $27.02 | $25.05 | $26.66 | 49,412,400 |
March 18 2020 | $26.75 | $28.42 | $24.18 | $25.64 | 54,036,400 |
March 17 2020 | $27.26 | $28.94 | $26.48 | $28.50 | 41,204,400 |
March 16 2020 | $26.63 | $29.33 | $25.74 | $26.70 | 48,924,700 |
March 13 2020 | $30.98 | $31.08 | $27.10 | $29.51 | 79,891,500 |
March 12 2020 | $30.89 | $31.47 | $28.65 | $28.79 | 65,725,300 |
March 11 2020 | $32.82 | $33.66 | $32.33 | $32.50 | 51,986,100 |
March 10 2020 | $35.75 | $35.82 | $32.09 | $33.61 | 60,445,900 |
March 09 2020 | $32.29 | $34.51 | $31.59 | $32.41 | 72,896,300 |
March 06 2020 | $37.81 | $37.95 | $36.54 | $36.92 | 55,640,500 |
March 05 2020 | $39.04 | $39.25 | $37.97 | $38.80 | 40,788,200 |
March 04 2020 | $40.44 | $40.63 | $39.58 | $40.59 | 24,079,600 |
March 03 2020 | $41.77 | $41.93 | $39.47 | $39.72 | 50,580,700 |
March 02 2020 | $40.72 | $41.72 | $39.59 | $41.72 | 38,127,600 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
