The closing price for Exxon Mobil (XOM) in August 2023 was $102.78, on August 31, 2023. It was up 4.8% for the month. The latest price is $115.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $102.71 | $102.99 | $102.25 | $102.78 | 17,479,800 |
August 30 2023 | $102.08 | $102.73 | $101.66 | $102.49 | 11,922,100 |
August 29 2023 | $101.36 | $101.69 | $100.22 | $101.50 | 9,665,000 |
August 28 2023 | $100.24 | $101.71 | $100.23 | $100.90 | 10,382,100 |
August 25 2023 | $99.30 | $100.69 | $98.55 | $100.06 | 13,579,300 |
August 24 2023 | $98.37 | $99.61 | $98.04 | $98.30 | 10,818,500 |
August 23 2023 | $98.94 | $99.18 | $97.72 | $99.04 | 11,435,600 |
August 22 2023 | $100.91 | $101.42 | $99.78 | $99.92 | 10,518,800 |
August 21 2023 | $102.01 | $102.58 | $99.96 | $100.48 | 11,092,400 |
August 18 2023 | $99.49 | $101.86 | $99.48 | $101.71 | 16,224,000 |
August 17 2023 | $99.29 | $101.81 | $99.29 | $100.20 | 16,709,500 |
August 16 2023 | $100.09 | $101.06 | $98.24 | $98.29 | 13,695,100 |
August 15 2023 | $102.37 | $102.47 | $99.80 | $99.98 | 14,909,600 |
August 14 2023 | $102.39 | $102.66 | $101.56 | $102.61 | 12,973,400 |
August 11 2023 | $101.19 | $102.75 | $100.90 | $102.53 | 14,047,000 |
August 10 2023 | $101.02 | $102.34 | $100.34 | $100.96 | 15,837,200 |
August 09 2023 | $99.67 | $101.23 | $99.30 | $100.45 | 19,919,600 |
August 08 2023 | $97.22 | $98.79 | $96.12 | $98.77 | 14,065,600 |
August 07 2023 | $98.92 | $99.40 | $97.65 | $98.28 | 12,410,800 |
August 04 2023 | $98.98 | $100.15 | $98.40 | $98.48 | 14,279,600 |
August 03 2023 | $97.08 | $98.91 | $96.54 | $98.21 | 16,280,400 |
August 02 2023 | $97.42 | $97.53 | $95.87 | $96.53 | 13,484,100 |
August 01 2023 | $98.05 | $98.39 | $96.75 | $97.75 | 14,177,400 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
