The closing price for Exxon Mobil (XOM) last year was $105.64, on December 31. It was up 10.2% for the year. The latest price is $102.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $104.27 | $105.97 | $103.89 | $105.64 | 12,387,760 |
December 30 2024 | $104.40 | $104.65 | $103.62 | $103.87 | 11,080,770 |
December 27 2024 | $104.40 | $106.06 | $103.88 | $104.57 | 11,943,910 |
December 26 2024 | $104.61 | $105.11 | $104.04 | $104.58 | 9,653,408 |
December 24 2024 | $104.61 | $105.27 | $103.81 | $104.49 | 7,806,997 |
December 23 2024 | $103.42 | $104.69 | $103.04 | $104.40 | 12,285,080 |
December 20 2024 | $103.56 | $104.23 | $102.96 | $103.97 | 40,141,152 |
December 19 2024 | $105.47 | $105.74 | $103.33 | $103.62 | 20,565,561 |
December 18 2024 | $105.64 | $106.88 | $104.41 | $104.51 | 17,114,539 |
December 17 2024 | $105.31 | $106.23 | $104.87 | $106.08 | 17,554,000 |
December 16 2024 | $108.23 | $108.42 | $106.22 | $106.53 | 20,256,090 |
December 13 2024 | $109.89 | $109.89 | $108.28 | $108.85 | 13,106,080 |
December 12 2024 | $109.59 | $110.37 | $108.80 | $109.82 | 14,543,260 |
December 11 2024 | $109.99 | $110.38 | $109.12 | $109.92 | 32,392,240 |
December 10 2024 | $111.55 | $111.84 | $109.75 | $110.65 | 20,990,939 |
December 09 2024 | $112.59 | $112.88 | $110.73 | $110.88 | 17,412,570 |
December 06 2024 | $112.49 | $112.71 | $111.47 | $111.54 | 16,171,070 |
December 05 2024 | $112.66 | $113.55 | $112.02 | $112.72 | 15,751,200 |
December 04 2024 | $115.40 | $115.44 | $111.82 | $112.23 | 19,520,580 |
December 03 2024 | $116.59 | $116.59 | $115.15 | $115.56 | 11,756,570 |
December 02 2024 | $115.94 | $116.08 | $114.73 | $115.74 | 12,687,320 |
November 29 2024 | $115.34 | $116.38 | $114.86 | $115.85 | 9,426,499 |
November 27 2024 | $115.97 | $116.60 | $115.33 | $115.55 | 11,079,120 |
November 26 2024 | $117.39 | $117.54 | $115.73 | $115.86 | 14,827,330 |
November 25 2024 | $119.26 | $119.70 | $117.47 | $117.82 | 26,580,301 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
