The closing price for Exxon Mobil (XOM) in August 2023 was $105.60, on August 31, 2023. It was up 4.8% for the month. The latest price is $106.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $105.54 | $105.82 | $105.06 | $105.60 | 17,479,830 |
August 30 2023 | $104.89 | $105.56 | $104.45 | $105.31 | 11,922,060 |
August 29 2023 | $104.15 | $104.49 | $102.97 | $104.29 | 9,665,010 |
August 28 2023 | $103.00 | $104.51 | $102.99 | $103.68 | 10,382,120 |
August 25 2023 | $102.03 | $103.46 | $101.26 | $102.81 | 13,579,300 |
August 24 2023 | $101.07 | $102.35 | $100.74 | $101.01 | 10,818,480 |
August 23 2023 | $101.66 | $101.91 | $100.41 | $101.77 | 11,435,550 |
August 22 2023 | $103.68 | $104.21 | $102.53 | $102.67 | 10,520,840 |
August 21 2023 | $104.82 | $105.40 | $102.71 | $103.25 | 11,092,380 |
August 18 2023 | $102.23 | $104.66 | $102.21 | $104.51 | 16,223,950 |
August 17 2023 | $102.02 | $104.61 | $102.02 | $102.95 | 16,709,539 |
August 16 2023 | $102.84 | $103.84 | $100.94 | $101.00 | 13,695,120 |
August 15 2023 | $105.18 | $105.29 | $102.54 | $102.73 | 14,909,580 |
August 14 2023 | $105.21 | $105.49 | $104.36 | $105.43 | 12,973,380 |
August 11 2023 | $103.97 | $105.57 | $103.67 | $105.35 | 14,047,040 |
August 10 2023 | $103.80 | $105.16 | $103.10 | $103.74 | 15,837,170 |
August 09 2023 | $102.41 | $104.01 | $102.03 | $103.21 | 19,919,600 |
August 08 2023 | $99.89 | $101.50 | $98.76 | $101.49 | 14,065,570 |
August 07 2023 | $101.65 | $102.14 | $100.33 | $100.99 | 12,410,830 |
August 04 2023 | $101.70 | $102.91 | $101.11 | $101.19 | 14,279,630 |
August 03 2023 | $99.75 | $101.63 | $99.20 | $100.91 | 16,283,110 |
August 02 2023 | $100.10 | $100.21 | $98.51 | $99.19 | 13,489,810 |
August 01 2023 | $100.75 | $101.10 | $99.41 | $100.44 | 14,212,940 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
