The closing price for Exxon Mobil (XOM) in September 2023 was $108.68, on September 29, 2023. It was up 4.8% for the month. The latest price is $115.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $110.09 | $110.16 | $107.90 | $108.68 | 18,813,600 |
September 28 2023 | $110.90 | $111.57 | $109.25 | $110.43 | 16,808,100 |
September 27 2023 | $108.97 | $111.38 | $108.52 | $111.10 | 23,976,200 |
September 26 2023 | $106.76 | $107.90 | $106.64 | $107.60 | 11,805,400 |
September 25 2023 | $106.38 | $107.82 | $106.14 | $107.43 | 11,316,000 |
September 22 2023 | $106.95 | $107.85 | $106.12 | $106.24 | 13,197,300 |
September 21 2023 | $108.13 | $108.49 | $105.93 | $106.08 | 14,400,600 |
September 20 2023 | $107.72 | $109.09 | $107.52 | $107.59 | 11,879,900 |
September 19 2023 | $109.64 | $109.85 | $107.79 | $108.45 | 12,562,900 |
September 18 2023 | $108.64 | $109.29 | $107.87 | $108.74 | 14,045,300 |
September 15 2023 | $108.98 | $109.54 | $107.68 | $107.87 | 34,568,400 |
September 14 2023 | $108.65 | $109.68 | $108.45 | $109.55 | 15,210,700 |
September 13 2023 | $108.53 | $109.03 | $107.13 | $107.63 | 13,472,800 |
September 12 2023 | $106.61 | $108.77 | $106.55 | $108.60 | 20,145,800 |
September 11 2023 | $107.39 | $107.85 | $104.98 | $105.52 | 14,383,600 |
September 08 2023 | $105.86 | $107.27 | $105.67 | $106.86 | 14,283,200 |
September 07 2023 | $105.97 | $107.08 | $105.10 | $105.33 | 13,248,500 |
September 06 2023 | $104.89 | $105.92 | $104.66 | $105.84 | 13,325,500 |
September 05 2023 | $105.47 | $107.06 | $104.91 | $104.94 | 18,304,000 |
September 01 2023 | $103.71 | $105.21 | $103.71 | $104.93 | 14,843,500 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
