The closing price for Exxon Mobil (XOM) in August 2023 was $103.67, on August 31, 2023. It was up 4.8% for the month. The latest price is $114.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $103.61 | $103.89 | $103.14 | $103.67 | 17,479,800 |
August 30 2023 | $102.98 | $103.63 | $102.55 | $103.39 | 11,922,100 |
August 29 2023 | $102.25 | $102.58 | $101.09 | $102.39 | 9,665,000 |
August 28 2023 | $101.12 | $102.60 | $101.11 | $101.78 | 10,382,100 |
August 25 2023 | $100.17 | $101.57 | $99.41 | $100.93 | 13,579,300 |
August 24 2023 | $99.23 | $100.49 | $98.90 | $99.16 | 10,818,500 |
August 23 2023 | $99.81 | $100.05 | $98.57 | $99.91 | 11,435,600 |
August 22 2023 | $101.79 | $102.30 | $100.65 | $100.79 | 10,518,800 |
August 21 2023 | $102.90 | $103.48 | $100.83 | $101.36 | 11,092,400 |
August 18 2023 | $100.36 | $102.75 | $100.35 | $102.60 | 16,224,000 |
August 17 2023 | $100.16 | $102.71 | $100.16 | $101.07 | 16,709,500 |
August 16 2023 | $100.96 | $101.94 | $99.10 | $99.15 | 13,695,100 |
August 15 2023 | $103.26 | $103.37 | $100.67 | $100.85 | 14,909,600 |
August 14 2023 | $103.29 | $103.56 | $102.45 | $103.51 | 12,973,400 |
August 11 2023 | $102.07 | $103.65 | $101.78 | $103.42 | 14,047,000 |
August 10 2023 | $101.91 | $103.24 | $101.21 | $101.84 | 15,837,200 |
August 09 2023 | $100.54 | $102.12 | $100.17 | $101.32 | 19,919,600 |
August 08 2023 | $98.07 | $99.65 | $96.96 | $99.63 | 14,065,600 |
August 07 2023 | $99.79 | $100.27 | $98.50 | $99.14 | 12,410,800 |
August 04 2023 | $99.84 | $101.03 | $99.26 | $99.35 | 14,279,600 |
August 03 2023 | $97.93 | $99.77 | $97.38 | $99.07 | 16,280,400 |
August 02 2023 | $98.27 | $98.38 | $96.71 | $97.38 | 13,484,100 |
August 01 2023 | $98.91 | $99.25 | $97.60 | $98.61 | 14,177,400 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
