The closing price for Exxon Mobil (XOM) in November 2021 was $52.36, on November 30, 2021. It was down 6.8% for the month. The latest price is $113.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $52.90 | $53.54 | $52.20 | $52.36 | 34,979,800 |
November 29 2021 | $54.74 | $55.24 | $53.62 | $53.89 | 18,946,400 |
November 26 2021 | $52.95 | $53.74 | $52.09 | $53.59 | 24,979,600 |
November 24 2021 | $54.75 | $55.86 | $54.75 | $55.54 | 15,869,700 |
November 23 2021 | $54.41 | $55.45 | $54.18 | $55.23 | 21,185,900 |
November 22 2021 | $52.78 | $54.72 | $52.78 | $53.82 | 21,994,400 |
November 19 2021 | $54.15 | $54.27 | $52.85 | $53.08 | 32,035,500 |
November 18 2021 | $56.14 | $56.46 | $55.22 | $55.65 | 16,948,200 |
November 17 2021 | $56.33 | $57.08 | $56.15 | $56.27 | 15,497,000 |
November 16 2021 | $56.29 | $57.19 | $56.29 | $56.89 | 17,028,700 |
November 15 2021 | $55.79 | $56.67 | $55.31 | $56.32 | 18,849,200 |
November 12 2021 | $55.96 | $56.32 | $55.63 | $55.84 | 18,158,900 |
November 11 2021 | $56.16 | $56.72 | $56.01 | $56.27 | 13,319,300 |
November 10 2021 | $57.15 | $57.44 | $55.79 | $56.16 | 20,177,200 |
November 09 2021 | $56.78 | $57.30 | $56.38 | $57.29 | 18,781,300 |
November 08 2021 | $56.59 | $57.31 | $56.44 | $56.74 | 17,696,000 |
November 05 2021 | $56.16 | $56.40 | $55.74 | $56.13 | 18,565,100 |
November 04 2021 | $55.84 | $56.02 | $55.11 | $55.61 | 17,720,100 |
November 03 2021 | $55.29 | $55.64 | $54.96 | $55.19 | 17,372,800 |
November 02 2021 | $56.14 | $56.51 | $55.82 | $55.96 | 16,300,000 |
November 01 2021 | $56.18 | $57.05 | $56.13 | $56.66 | 19,656,400 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
