The closing price for Exxon Mobil (XOM) between 2008 and 2023 was $92.64, on December 29, 2023. It was up 88.7% in that time. The latest price is $156.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $94.98 | $96.57 | $90.33 | $92.64 | 453,936,600 |
November 2023 | $97.82 | $100.26 | $93.73 | $95.20 | 433,374,000 |
October 2023 | $107.92 | $108.16 | $95.99 | $97.19 | 493,940,300 |
September 2023 | $103.02 | $110.83 | $103.02 | $107.96 | 320,591,300 |
August 2023 | $97.40 | $102.31 | $95.24 | $102.10 | 315,906,900 |
July 2023 | $97.90 | $98.78 | $91.27 | $97.67 | 350,375,000 |
June 2023 | $92.67 | $99.40 | $92.22 | $97.68 | 322,616,800 |
May 2023 | $104.73 | $105.91 | $92.66 | $93.06 | 332,367,700 |
April 2023 | $102.38 | $108.28 | $102.14 | $106.85 | 293,296,700 |
March 2023 | $98.70 | $102.79 | $88.50 | $99.01 | 412,537,000 |
February 2023 | $103.79 | $107.19 | $98.09 | $99.24 | 311,238,300 |
January 2023 | $98.36 | $105.53 | $93.87 | $103.95 | 329,848,000 |
December 2022 | $100.03 | $100.42 | $91.72 | $98.83 | 376,504,300 |
November 2022 | $99.86 | $102.72 | $95.59 | $99.76 | 368,035,500 |
October 2022 | $80.01 | $100.34 | $79.73 | $98.47 | 431,618,500 |
September 2022 | $83.90 | $88.14 | $74.55 | $77.59 | 411,406,700 |
August 2022 | $83.42 | $90.25 | $75.93 | $84.94 | 424,555,300 |
July 2022 | $76.34 | $85.83 | $71.01 | $85.31 | 427,905,800 |
June 2022 | $85.39 | $92.91 | $73.50 | $75.37 | 660,217,900 |
May 2022 | $74.06 | $87.81 | $72.76 | $84.49 | 659,837,300 |
April 2022 | $71.43 | $78.23 | $69.07 | $74.27 | 505,627,700 |
March 2022 | $68.62 | $79.72 | $66.43 | $71.95 | 853,500,100 |
February 2022 | $65.87 | $71.58 | $64.49 | $68.32 | 628,643,600 |
January 2022 | $52.76 | $65.84 | $52.74 | $65.45 | 608,287,500 |
December 2021 | $52.47 | $54.58 | $49.94 | $52.72 | 433,112,300 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
