The closing price for Exxon Mobil (XOM) in November 2021 was $52.84, on November 30, 2021. It was down 6.8% for the month. The latest price is $102.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $53.39 | $54.03 | $52.68 | $52.84 | 34,979,832 |
November 29 2021 | $55.25 | $55.76 | $54.12 | $54.39 | 18,946,359 |
November 26 2021 | $53.44 | $54.24 | $52.58 | $54.09 | 24,979,590 |
November 24 2021 | $55.26 | $56.38 | $55.26 | $56.06 | 15,869,660 |
November 23 2021 | $54.92 | $55.97 | $54.68 | $55.75 | 21,185,930 |
November 22 2021 | $53.27 | $55.23 | $53.27 | $54.32 | 21,998,750 |
November 19 2021 | $54.65 | $54.78 | $53.35 | $53.58 | 32,035,480 |
November 18 2021 | $56.66 | $56.98 | $55.73 | $56.17 | 16,948,180 |
November 17 2021 | $56.85 | $57.61 | $56.68 | $56.79 | 15,496,980 |
November 16 2021 | $56.82 | $57.73 | $56.82 | $57.42 | 17,028,699 |
November 15 2021 | $56.31 | $57.19 | $55.83 | $56.84 | 18,849,160 |
November 12 2021 | $56.48 | $56.84 | $56.15 | $56.36 | 18,158,881 |
November 11 2021 | $56.69 | $57.25 | $56.53 | $56.79 | 13,319,300 |
November 10 2021 | $57.68 | $57.97 | $56.32 | $56.68 | 20,177,221 |
November 09 2021 | $57.31 | $57.83 | $56.91 | $57.82 | 18,781,340 |
November 08 2021 | $57.12 | $57.84 | $56.97 | $57.27 | 17,696,029 |
November 05 2021 | $56.68 | $56.92 | $56.26 | $56.66 | 18,565,131 |
November 04 2021 | $56.36 | $56.54 | $55.62 | $56.12 | 17,720,119 |
November 03 2021 | $55.80 | $56.16 | $55.47 | $55.71 | 17,372,770 |
November 02 2021 | $56.67 | $57.03 | $56.34 | $56.48 | 16,300,050 |
November 01 2021 | $56.70 | $57.58 | $56.66 | $57.19 | 19,656,449 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
