The closing price for Exxon Mobil (XOM) in September 2017 was $55.57, on September 29, 2017. It was up 7.3% for the month. The latest price is $137.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2017 | $55.54 | $55.62 | $55.30 | $55.57 | 9,944,000 |
September 28 2017 | $55.33 | $55.89 | $55.29 | $55.71 | 15,581,700 |
September 27 2017 | $54.83 | $55.21 | $54.76 | $55.20 | 9,724,500 |
September 26 2017 | $54.71 | $54.91 | $54.61 | $54.83 | 8,755,100 |
September 25 2017 | $54.25 | $54.91 | $54.21 | $54.89 | 10,496,600 |
September 22 2017 | $54.04 | $54.43 | $54.00 | $54.17 | 10,205,800 |
September 21 2017 | $54.56 | $54.59 | $54.07 | $54.15 | 11,984,200 |
September 20 2017 | $54.42 | $54.68 | $54.40 | $54.60 | 10,606,900 |
September 19 2017 | $54.27 | $54.49 | $54.22 | $54.38 | 9,277,100 |
September 18 2017 | $54.09 | $54.32 | $54.02 | $54.29 | 8,594,400 |
September 15 2017 | $54.31 | $54.37 | $53.92 | $54.28 | 16,043,700 |
September 14 2017 | $54.13 | $54.38 | $54.07 | $54.29 | 9,072,600 |
September 13 2017 | $53.89 | $54.07 | $53.81 | $54.07 | 8,369,700 |
September 12 2017 | $53.82 | $54.02 | $53.71 | $53.89 | 7,644,400 |
September 11 2017 | $53.83 | $53.83 | $53.48 | $53.72 | 12,955,800 |
September 08 2017 | $53.56 | $53.58 | $53.30 | $53.43 | 8,436,000 |
September 07 2017 | $53.56 | $53.77 | $53.29 | $53.57 | 9,836,400 |
September 06 2017 | $52.80 | $53.70 | $52.59 | $53.40 | 18,574,400 |
September 05 2017 | $51.95 | $52.44 | $51.93 | $52.32 | 12,784,800 |
September 01 2017 | $51.77 | $52.09 | $51.73 | $51.90 | 7,361,100 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.