The closing price for Exxon Mobil (XOM) between December 29, 2022 and December 31, 2023 was $94.08, on December 29, 2023. It was down 4.3% in that time. The latest price is $106.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $94.44 | $94.65 | $93.74 | $94.08 | 17,746,400 |
December 28 2023 | $95.40 | $95.61 | $94.22 | $94.27 | 16,329,300 |
December 27 2023 | $96.01 | $96.49 | $95.35 | $95.66 | 14,558,800 |
December 26 2023 | $96.67 | $96.94 | $96.09 | $96.11 | 16,835,100 |
December 22 2023 | $96.27 | $96.86 | $95.81 | $95.89 | 12,927,800 |
December 21 2023 | $95.48 | $95.99 | $94.86 | $95.72 | 19,250,900 |
December 20 2023 | $97.39 | $97.80 | $95.16 | $95.29 | 20,988,900 |
December 19 2023 | $95.98 | $97.10 | $95.78 | $96.91 | 18,904,700 |
December 18 2023 | $96.10 | $97.02 | $95.52 | $95.65 | 21,610,400 |
December 15 2023 | $94.65 | $95.03 | $94.39 | $94.94 | 55,527,000 |
December 14 2023 | $93.95 | $96.11 | $93.83 | $95.58 | 26,165,700 |
December 13 2023 | $92.25 | $93.18 | $91.89 | $93.08 | 19,915,400 |
December 12 2023 | $92.85 | $92.85 | $91.72 | $92.26 | 26,084,000 |
December 11 2023 | $93.91 | $93.96 | $92.76 | $93.74 | 22,252,300 |
December 08 2023 | $93.17 | $93.90 | $92.92 | $93.67 | 22,074,900 |
December 07 2023 | $93.96 | $94.88 | $92.30 | $92.61 | 29,990,700 |
December 06 2023 | $94.09 | $94.77 | $92.53 | $93.26 | 31,154,800 |
December 05 2023 | $96.23 | $96.30 | $94.37 | $94.51 | 22,250,300 |
December 04 2023 | $96.10 | $97.26 | $95.59 | $96.38 | 21,523,900 |
December 01 2023 | $96.45 | $98.06 | $96.18 | $96.91 | 17,845,300 |
November 30 2023 | $97.02 | $98.31 | $95.80 | $96.67 | 29,254,700 |
November 29 2023 | $98.11 | $98.40 | $95.64 | $96.30 | 26,802,100 |
November 28 2023 | $98.08 | $98.71 | $97.74 | $97.76 | 20,629,500 |
November 27 2023 | $97.95 | $98.23 | $97.09 | $97.82 | 18,013,500 |
November 24 2023 | $97.88 | $99.24 | $97.77 | $98.39 | 9,480,800 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
