The closing price for Exxon Mobil (XOM) in 2017 was $59.04, on December 29, 2017. It was down 4.5% for the year. The latest price is $102.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $59.30 | $59.44 | $59.04 | $59.04 | 8,523,411 |
December 28 2017 | $59.28 | $59.33 | $59.16 | $59.31 | 7,495,254 |
December 27 2017 | $59.29 | $59.37 | $59.11 | $59.23 | 7,000,612 |
December 26 2017 | $59.27 | $59.55 | $59.23 | $59.28 | 4,777,216 |
December 22 2017 | $59.21 | $59.31 | $59.02 | $59.28 | 10,161,450 |
December 21 2017 | $58.84 | $59.49 | $58.56 | $59.19 | 13,578,130 |
December 20 2017 | $58.31 | $58.69 | $58.25 | $58.50 | 10,620,310 |
December 19 2017 | $58.61 | $58.71 | $58.12 | $58.20 | 10,285,050 |
December 18 2017 | $58.72 | $59.07 | $58.53 | $58.55 | 9,363,466 |
December 15 2017 | $58.71 | $58.79 | $58.50 | $58.61 | 26,582,330 |
December 14 2017 | $58.61 | $58.83 | $58.51 | $58.52 | 9,492,394 |
December 13 2017 | $58.32 | $58.80 | $58.23 | $58.68 | 10,172,650 |
December 12 2017 | $58.66 | $58.86 | $58.38 | $58.42 | 11,307,030 |
December 11 2017 | $58.56 | $58.77 | $58.41 | $58.61 | 8,760,735 |
December 08 2017 | $58.42 | $58.52 | $58.07 | $58.35 | 11,988,630 |
December 07 2017 | $58.17 | $58.32 | $58.01 | $58.27 | 11,359,600 |
December 06 2017 | $58.65 | $58.73 | $58.03 | $58.08 | 13,398,870 |
December 05 2017 | $58.95 | $59.14 | $58.39 | $58.51 | 9,357,185 |
December 04 2017 | $58.74 | $59.42 | $58.59 | $58.99 | 12,597,710 |
December 01 2017 | $58.90 | $59.39 | $58.18 | $58.92 | 13,779,250 |
November 30 2017 | $58.20 | $58.87 | $58.18 | $58.80 | 18,592,680 |
November 29 2017 | $57.64 | $58.11 | $57.52 | $58.08 | 9,724,992 |
November 28 2017 | $57.47 | $57.89 | $57.40 | $57.65 | 9,794,574 |
November 27 2017 | $57.41 | $57.46 | $57.19 | $57.26 | 9,127,527 |
November 24 2017 | $57.49 | $57.67 | $57.34 | $57.48 | 3,851,283 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
