The closing price for Exxon Mobil (XOM) in 2021 was $52.03, on December 31, 2021. It was up 56.7% for the year. The latest price is $174.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $51.65 | $52.27 | $51.61 | $52.03 | 14,072,000 |
December 30 2021 | $52.05 | $52.38 | $51.67 | $51.69 | 11,940,300 |
December 29 2021 | $52.28 | $52.38 | $51.80 | $52.00 | 12,733,600 |
December 28 2021 | $52.64 | $52.98 | $52.21 | $52.45 | 12,781,000 |
December 27 2021 | $51.81 | $52.68 | $51.37 | $52.62 | 12,593,700 |
December 23 2021 | $52.01 | $52.58 | $51.87 | $51.88 | 13,543,300 |
December 22 2021 | $51.31 | $52.18 | $50.99 | $51.86 | 14,058,300 |
December 21 2021 | $50.81 | $51.60 | $50.78 | $51.44 | 19,798,900 |
December 20 2021 | $49.99 | $50.38 | $49.28 | $50.30 | 21,819,300 |
December 17 2021 | $51.83 | $52.11 | $50.75 | $51.04 | 44,338,100 |
December 16 2021 | $52.24 | $53.10 | $52.12 | $52.18 | 21,187,800 |
December 15 2021 | $52.03 | $52.29 | $51.03 | $52.10 | 19,961,900 |
December 14 2021 | $52.09 | $53.12 | $52.05 | $52.33 | 22,551,100 |
December 13 2021 | $53.12 | $53.33 | $52.17 | $52.40 | 17,793,700 |
December 10 2021 | $53.80 | $53.87 | $52.91 | $53.58 | 17,942,400 |
December 09 2021 | $52.76 | $53.37 | $52.56 | $53.24 | 16,910,300 |
December 08 2021 | $53.24 | $53.73 | $53.01 | $53.10 | 18,214,400 |
December 07 2021 | $53.01 | $53.59 | $52.80 | $52.95 | 19,800,400 |
December 06 2021 | $52.48 | $52.85 | $52.23 | $52.36 | 19,210,500 |
December 03 2021 | $52.65 | $52.91 | $51.32 | $51.77 | 22,014,700 |
December 02 2021 | $50.80 | $52.36 | $50.29 | $52.11 | 29,216,000 |
December 01 2021 | $51.78 | $52.74 | $50.81 | $50.84 | 30,630,600 |
November 30 2021 | $51.41 | $52.03 | $50.73 | $50.88 | 34,979,800 |
November 29 2021 | $53.20 | $53.69 | $52.11 | $52.37 | 18,946,400 |
November 26 2021 | $51.46 | $52.22 | $50.63 | $52.08 | 24,979,600 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.