The closing price for Exxon Mobil (XOM) in May 2023 was $93.68, on May 31, 2023. It was down 11.1% for the month. The latest price is $115.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $93.78 | $94.47 | $93.28 | $93.68 | 24,926,100 |
May 30 2023 | $94.70 | $95.46 | $94.07 | $95.39 | 11,938,000 |
May 26 2023 | $97.61 | $98.05 | $96.11 | $96.24 | 12,370,300 |
May 25 2023 | $97.13 | $97.58 | $96.00 | $96.87 | 14,316,500 |
May 24 2023 | $98.45 | $99.48 | $97.85 | $98.64 | 16,340,300 |
May 23 2023 | $97.17 | $99.22 | $96.95 | $97.55 | 14,394,400 |
May 22 2023 | $97.04 | $98.14 | $96.16 | $96.24 | 12,882,000 |
May 19 2023 | $97.70 | $98.14 | $97.02 | $97.42 | 13,359,600 |
May 18 2023 | $95.85 | $97.10 | $95.47 | $96.97 | 12,005,600 |
May 17 2023 | $94.79 | $96.48 | $94.29 | $96.10 | 14,064,700 |
May 16 2023 | $95.93 | $96.09 | $93.53 | $93.99 | 14,795,200 |
May 15 2023 | $96.73 | $97.12 | $95.88 | $96.33 | 13,715,600 |
May 12 2023 | $96.63 | $97.26 | $95.24 | $96.15 | 12,613,300 |
May 11 2023 | $96.79 | $97.09 | $95.37 | $96.16 | 17,165,900 |
May 10 2023 | $99.75 | $99.99 | $96.99 | $97.93 | 14,884,800 |
May 09 2023 | $98.47 | $100.19 | $98.35 | $99.20 | 11,370,800 |
May 08 2023 | $100.44 | $100.86 | $99.11 | $99.17 | 11,187,800 |
May 05 2023 | $98.66 | $99.46 | $97.74 | $98.78 | 14,968,200 |
May 04 2023 | $98.07 | $98.85 | $96.26 | $96.38 | 17,177,200 |
May 03 2023 | $99.15 | $99.81 | $97.95 | $98.10 | 16,212,300 |
May 02 2023 | $103.56 | $103.56 | $99.34 | $100.07 | 24,324,100 |
May 01 2023 | $105.43 | $106.62 | $104.03 | $104.23 | 17,355,000 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
