The closing price for Exxon Mobil (XOM) in 2020 was $33.23, on December 31, 2020. It was down 36.6% for the year. The latest price is $136.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $33.43 | $33.60 | $33.03 | $33.23 | 22,786,500 |
December 30 2020 | $33.32 | $34.20 | $33.27 | $33.54 | 23,807,300 |
December 29 2020 | $33.89 | $33.96 | $33.22 | $33.27 | 20,287,700 |
December 28 2020 | $33.61 | $34.30 | $33.47 | $33.65 | 23,877,500 |
December 24 2020 | $33.58 | $33.74 | $33.36 | $33.54 | 8,039,000 |
December 23 2020 | $33.47 | $34.18 | $33.43 | $33.68 | 19,085,900 |
December 22 2020 | $33.52 | $33.78 | $33.24 | $33.25 | 21,792,900 |
December 21 2020 | $33.14 | $33.93 | $32.68 | $33.82 | 27,869,500 |
December 18 2020 | $34.89 | $35.30 | $34.20 | $34.45 | 46,596,800 |
December 17 2020 | $35.47 | $35.51 | $34.99 | $35.05 | 21,204,600 |
December 16 2020 | $35.27 | $35.56 | $34.64 | $35.23 | 34,273,000 |
December 15 2020 | $34.22 | $34.84 | $33.91 | $34.70 | 27,138,400 |
December 14 2020 | $35.75 | $35.84 | $34.01 | $34.04 | 30,595,000 |
December 11 2020 | $35.23 | $35.42 | $34.84 | $35.31 | 25,478,800 |
December 10 2020 | $34.83 | $35.85 | $34.47 | $35.48 | 38,058,700 |
December 09 2020 | $34.43 | $35.26 | $34.17 | $34.51 | 37,824,800 |
December 08 2020 | $32.68 | $34.34 | $32.60 | $34.05 | 32,573,800 |
December 07 2020 | $33.39 | $33.49 | $32.79 | $32.97 | 24,899,400 |
December 04 2020 | $32.87 | $33.67 | $32.77 | $33.60 | 28,723,600 |
December 03 2020 | $32.31 | $32.76 | $32.03 | $32.42 | 27,038,900 |
December 02 2020 | $30.95 | $32.59 | $30.91 | $32.20 | 29,369,500 |
December 01 2020 | $31.41 | $31.97 | $31.02 | $31.04 | 32,472,900 |
November 30 2020 | $32.09 | $32.15 | $30.61 | $30.74 | 45,614,300 |
November 27 2020 | $32.81 | $33.01 | $32.14 | $32.40 | 14,971,900 |
November 25 2020 | $33.60 | $33.63 | $32.77 | $32.90 | 28,178,200 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.