The closing price for Exxon Mobil (XOM) in 2018 was $48.27, on December 31, 2018. It was down 15.3% for the year. The latest price is $165.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $48.36 | $48.95 | $47.90 | $48.27 | 15,807,000 |
December 28 2018 | $48.97 | $49.25 | $48.01 | $48.26 | 19,710,600 |
December 27 2018 | $47.95 | $48.80 | $46.78 | $48.80 | 22,077,000 |
December 26 2018 | $46.85 | $48.60 | $45.77 | $48.59 | 24,887,700 |
December 24 2018 | $47.34 | $47.80 | $46.32 | $46.37 | 14,262,800 |
December 21 2018 | $48.24 | $49.81 | $47.90 | $48.22 | 47,287,300 |
December 20 2018 | $49.62 | $50.02 | $48.17 | $48.58 | 28,723,700 |
December 19 2018 | $51.29 | $51.87 | $49.76 | $50.10 | 21,679,600 |
December 18 2018 | $52.12 | $52.28 | $50.70 | $50.97 | 18,681,200 |
December 17 2018 | $53.28 | $53.52 | $52.02 | $52.41 | 15,464,100 |
December 14 2018 | $54.31 | $54.42 | $53.16 | $53.50 | 12,669,300 |
December 13 2018 | $53.82 | $54.66 | $53.76 | $54.49 | 13,749,700 |
December 12 2018 | $55.24 | $55.36 | $53.81 | $53.81 | 14,559,800 |
December 11 2018 | $55.00 | $55.07 | $53.57 | $54.28 | 15,742,400 |
December 10 2018 | $55.12 | $55.12 | $52.95 | $54.18 | 17,946,200 |
December 07 2018 | $56.20 | $56.89 | $54.74 | $54.96 | 16,224,700 |
December 06 2018 | $55.22 | $55.53 | $54.45 | $55.49 | 23,218,100 |
December 04 2018 | $57.61 | $58.01 | $56.17 | $56.23 | 18,540,700 |
December 03 2018 | $56.80 | $57.66 | $56.73 | $57.49 | 19,415,100 |
November 30 2018 | $55.53 | $56.35 | $55.44 | $56.28 | 14,040,100 |
November 29 2018 | $55.37 | $56.30 | $55.35 | $55.97 | 10,255,200 |
November 28 2018 | $54.54 | $55.53 | $54.39 | $55.53 | 11,482,100 |
November 27 2018 | $54.20 | $54.83 | $54.08 | $54.54 | 10,344,500 |
November 26 2018 | $53.97 | $54.73 | $53.88 | $54.49 | 13,741,100 |
November 23 2018 | $53.84 | $53.94 | $52.88 | $53.44 | 10,875,400 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.