The closing price for Exxon Mobil (XOM) between 2015 and 2021 was $53.54, on December 31, 2021. It was down 7.8% in that time. The latest price is $106.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $53.28 | $55.43 | $50.71 | $53.54 | 433,112,300 |
November 2021 | $56.18 | $57.44 | $52.09 | $52.36 | 416,061,500 |
October 2021 | $51.29 | $56.93 | $51.29 | $55.66 | 435,214,600 |
September 2021 | $47.04 | $52.21 | $45.72 | $50.78 | 482,908,500 |
August 2021 | $48.94 | $50.23 | $44.98 | $47.07 | 406,363,800 |
July 2021 | $54.71 | $54.79 | $46.44 | $48.96 | 435,901,400 |
June 2021 | $50.56 | $55.22 | $50.56 | $53.65 | 526,456,700 |
May 2021 | $48.60 | $53.66 | $48.40 | $49.64 | 521,302,100 |
April 2021 | $47.21 | $49.86 | $45.52 | $47.98 | 457,851,400 |
March 2021 | $47.34 | $52.43 | $45.64 | $46.80 | 790,785,000 |
February 2021 | $37.57 | $47.99 | $36.51 | $45.58 | 543,959,000 |
January 2021 | $34.17 | $42.10 | $33.79 | $36.96 | 594,784,100 |
December 2020 | $32.11 | $36.65 | $31.60 | $33.98 | 603,794,500 |
November 2020 | $26.67 | $34.68 | $26.18 | $31.43 | 703,960,200 |
October 2020 | $27.20 | $28.93 | $25.04 | $26.25 | 630,433,400 |
September 2020 | $31.99 | $32.22 | $27.17 | $27.63 | 590,803,600 |
August 2020 | $33.19 | $36.64 | $31.64 | $32.15 | 449,216,800 |
July 2020 | $35.11 | $35.82 | $32.29 | $33.21 | 447,137,800 |
June 2020 | $35.77 | $43.69 | $34.06 | $35.30 | 584,980,000 |
May 2020 | $35.33 | $37.21 | $31.73 | $35.89 | 477,169,600 |
April 2020 | $28.54 | $36.92 | $28.14 | $35.98 | 791,507,100 |
March 2020 | $40.72 | $41.93 | $23.31 | $29.40 | 1,171,277,200 |
February 2020 | $46.85 | $48.10 | $37.17 | $39.83 | 479,874,900 |
January 2020 | $53.61 | $54.48 | $47.22 | $47.42 | 359,133,900 |
December 2019 | $52.29 | $53.84 | $51.54 | $53.26 | 286,029,400 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
