The closing price for Exxon Mobil (XOM) in 2020 was $33.02, on December 31, 2020. It was down 36.6% for the year. The latest price is $174.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $33.22 | $33.39 | $32.82 | $33.02 | 22,786,500 |
December 30 2020 | $33.11 | $33.98 | $33.06 | $33.32 | 23,807,300 |
December 29 2020 | $33.68 | $33.74 | $33.00 | $33.06 | 20,287,700 |
December 28 2020 | $33.40 | $34.08 | $33.26 | $33.44 | 23,877,500 |
December 24 2020 | $33.36 | $33.52 | $33.15 | $33.32 | 8,039,000 |
December 23 2020 | $33.25 | $33.96 | $33.21 | $33.46 | 19,085,900 |
December 22 2020 | $33.31 | $33.56 | $33.03 | $33.03 | 21,792,900 |
December 21 2020 | $32.93 | $33.71 | $32.47 | $33.60 | 27,869,500 |
December 18 2020 | $34.66 | $35.07 | $33.98 | $34.23 | 46,596,800 |
December 17 2020 | $35.25 | $35.28 | $34.76 | $34.83 | 21,204,600 |
December 16 2020 | $35.05 | $35.33 | $34.41 | $35.01 | 34,273,000 |
December 15 2020 | $34.00 | $34.62 | $33.69 | $34.48 | 27,138,400 |
December 14 2020 | $35.52 | $35.61 | $33.79 | $33.82 | 30,595,000 |
December 11 2020 | $35.01 | $35.19 | $34.61 | $35.09 | 25,478,800 |
December 10 2020 | $34.60 | $35.62 | $34.25 | $35.25 | 38,058,700 |
December 09 2020 | $34.21 | $35.03 | $33.95 | $34.28 | 37,824,800 |
December 08 2020 | $32.47 | $34.12 | $32.39 | $33.84 | 32,573,800 |
December 07 2020 | $33.18 | $33.28 | $32.58 | $32.76 | 24,899,400 |
December 04 2020 | $32.66 | $33.45 | $32.56 | $33.39 | 28,723,600 |
December 03 2020 | $32.10 | $32.55 | $31.83 | $32.21 | 27,038,900 |
December 02 2020 | $30.75 | $32.38 | $30.71 | $31.99 | 29,369,500 |
December 01 2020 | $31.21 | $31.76 | $30.82 | $30.84 | 32,472,900 |
November 30 2020 | $31.88 | $31.95 | $30.42 | $30.54 | 45,614,300 |
November 27 2020 | $32.60 | $32.79 | $31.94 | $32.19 | 14,971,900 |
November 25 2020 | $33.38 | $33.41 | $32.56 | $32.69 | 28,178,200 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.