The closing price for Exxon Mobil (XOM) in 2017 was $58.50, on December 29, 2017. It was down 4.5% for the year. The latest price is $112.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $58.75 | $58.89 | $58.50 | $58.50 | 8,523,400 |
December 28 2017 | $58.74 | $58.79 | $58.61 | $58.77 | 7,495,300 |
December 27 2017 | $58.74 | $58.82 | $58.57 | $58.68 | 7,000,600 |
December 26 2017 | $58.72 | $59.00 | $58.68 | $58.74 | 4,777,200 |
December 22 2017 | $58.67 | $58.77 | $58.47 | $58.73 | 10,161,400 |
December 21 2017 | $58.30 | $58.94 | $58.02 | $58.65 | 13,578,100 |
December 20 2017 | $57.77 | $58.15 | $57.72 | $57.96 | 10,620,300 |
December 19 2017 | $58.07 | $58.17 | $57.58 | $57.66 | 10,285,100 |
December 18 2017 | $58.18 | $58.52 | $57.99 | $58.01 | 9,363,500 |
December 15 2017 | $58.16 | $58.25 | $57.96 | $58.07 | 26,582,300 |
December 14 2017 | $58.07 | $58.28 | $57.98 | $57.98 | 9,492,400 |
December 13 2017 | $57.78 | $58.26 | $57.69 | $58.14 | 10,172,700 |
December 12 2017 | $57.97 | $58.32 | $57.84 | $57.88 | 11,307,000 |
December 11 2017 | $58.08 | $58.23 | $57.87 | $58.07 | 8,760,700 |
December 08 2017 | $57.70 | $57.98 | $57.53 | $57.81 | 11,988,600 |
December 07 2017 | $57.63 | $57.79 | $57.47 | $57.74 | 11,359,600 |
December 06 2017 | $57.95 | $58.19 | $57.50 | $57.55 | 13,398,900 |
December 05 2017 | $58.34 | $58.59 | $57.85 | $57.98 | 9,357,200 |
December 04 2017 | $58.20 | $58.88 | $58.05 | $58.45 | 12,597,700 |
December 01 2017 | $58.36 | $58.84 | $57.64 | $58.37 | 13,779,300 |
November 30 2017 | $57.67 | $58.33 | $57.64 | $58.25 | 18,592,700 |
November 29 2017 | $57.11 | $57.57 | $56.99 | $57.54 | 9,725,000 |
November 28 2017 | $56.94 | $57.35 | $56.87 | $57.12 | 9,794,600 |
November 27 2017 | $56.88 | $56.93 | $56.67 | $56.73 | 9,127,500 |
November 24 2017 | $56.96 | $57.14 | $56.81 | $56.95 | 3,851,300 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
