The closing price for Exxon Mobil (XOM) in September 2017 was $55.21, on September 29, 2017. It was up 7.3% for the month. The latest price is $159.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2017 | $55.19 | $55.27 | $54.94 | $55.21 | 9,944,000 |
September 28 2017 | $54.98 | $55.53 | $54.93 | $55.35 | 15,581,700 |
September 27 2017 | $54.48 | $54.86 | $54.41 | $54.84 | 9,724,500 |
September 26 2017 | $54.36 | $54.55 | $54.26 | $54.48 | 8,755,100 |
September 25 2017 | $53.90 | $54.55 | $53.87 | $54.54 | 10,496,600 |
September 22 2017 | $53.69 | $54.08 | $53.66 | $53.83 | 10,205,800 |
September 21 2017 | $54.21 | $54.24 | $53.72 | $53.80 | 11,984,200 |
September 20 2017 | $54.07 | $54.32 | $54.05 | $54.25 | 10,606,900 |
September 19 2017 | $53.92 | $54.14 | $53.87 | $54.03 | 9,277,100 |
September 18 2017 | $53.74 | $53.97 | $53.68 | $53.94 | 8,594,400 |
September 15 2017 | $53.96 | $54.02 | $53.58 | $53.93 | 16,043,700 |
September 14 2017 | $53.78 | $54.03 | $53.72 | $53.94 | 9,072,600 |
September 13 2017 | $53.54 | $53.72 | $53.46 | $53.72 | 8,369,700 |
September 12 2017 | $53.47 | $53.67 | $53.37 | $53.54 | 7,644,400 |
September 11 2017 | $53.48 | $53.49 | $53.14 | $53.37 | 12,955,800 |
September 08 2017 | $53.21 | $53.23 | $52.96 | $53.08 | 8,436,000 |
September 07 2017 | $53.22 | $53.43 | $52.94 | $53.23 | 9,836,400 |
September 06 2017 | $52.46 | $53.35 | $52.25 | $53.06 | 18,574,400 |
September 05 2017 | $51.62 | $52.10 | $51.60 | $51.98 | 12,784,800 |
September 01 2017 | $51.43 | $51.76 | $51.40 | $51.57 | 7,361,100 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.