The closing price for ExxonMobil (XOM) in 2014 was $56.55, on December 31, 2014. It was down 5.5% for the year. The latest price is $166.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $56.53 | $56.96 | $56.31 | $56.55 | 11,337,219 |
December 30 2014 | $56.74 | $57.12 | $56.58 | $56.89 | 8,743,369 |
December 29 2014 | $57.08 | $57.41 | $56.81 | $56.92 | 9,892,119 |
December 26 2014 | $57.49 | $57.76 | $56.65 | $57.01 | 10,584,997 |
December 24 2014 | $57.63 | $57.65 | $56.87 | $57.36 | 6,875,691 |
December 23 2014 | $57.20 | $58.22 | $56.91 | $57.85 | 13,706,536 |
December 22 2014 | $56.86 | $57.29 | $56.55 | $57.08 | 17,871,762 |
December 19 2014 | $55.18 | $57.27 | $54.81 | $57.27 | 38,468,954 |
December 18 2014 | $55.27 | $55.76 | $54.07 | $55.76 | 22,882,705 |
December 17 2014 | $53.36 | $54.99 | $53.30 | $54.45 | 23,323,043 |
December 16 2014 | $52.83 | $54.56 | $52.72 | $52.85 | 26,372,409 |
December 15 2014 | $53.54 | $54.19 | $52.91 | $53.15 | 21,373,561 |
December 12 2014 | $54.26 | $54.44 | $52.97 | $52.97 | 24,568,339 |
December 11 2014 | $54.35 | $55.99 | $54.34 | $54.56 | 21,522,152 |
December 10 2014 | $55.49 | $55.49 | $53.95 | $54.23 | 22,279,389 |
December 09 2014 | $55.80 | $56.31 | $55.51 | $55.89 | 15,883,826 |
December 08 2014 | $56.82 | $56.96 | $55.88 | $56.09 | 15,735,859 |
December 05 2014 | $57.46 | $57.85 | $57.10 | $57.38 | 11,831,896 |
December 04 2014 | $57.57 | $57.87 | $56.92 | $57.72 | 13,115,285 |
December 03 2014 | $57.90 | $58.31 | $57.49 | $58.07 | 16,220,449 |
December 02 2014 | $56.47 | $57.90 | $56.28 | $57.61 | 20,885,295 |
December 01 2014 | $55.27 | $56.80 | $55.22 | $56.48 | 27,584,224 |
November 28 2014 | $55.96 | $56.18 | $55.11 | $55.38 | 19,556,690 |
November 26 2014 | $57.89 | $58.18 | $57.71 | $57.79 | 9,822,941 |
November 25 2014 | $58.72 | $58.74 | $57.72 | $57.97 | 13,747,362 |
Daily pricing data for ExxonMobil dates back to 3/17/1980, and may be incomplete.