The closing price for Exxon Mobil (XOM) in August 2022 was $90.10, on August 31, 2022. It was up 1.8% for the month. The latest price is $119.64.
DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
August 31 2022 | $88.63 | $91.28 | $88.21 | $90.10 | 18,340,881 |
August 30 2022 | $92.71 | $92.95 | $90.31 | $90.78 | 17,086,840 |
August 29 2022 | $92.54 | $95.72 | $92.50 | $94.37 | 23,059,211 |
August 26 2022 | $93.09 | $94.17 | $91.82 | $92.25 | 15,531,370 |
August 25 2022 | $93.24 | $94.12 | $92.46 | $93.40 | 15,305,730 |
August 24 2022 | $92.38 | $93.28 | $91.77 | $92.92 | 17,050,311 |
August 23 2022 | $90.06 | $92.75 | $89.97 | $92.37 | 23,764,740 |
August 22 2022 | $88.05 | $89.06 | $86.58 | $88.61 | 16,019,930 |
August 19 2022 | $88.75 | $89.73 | $88.41 | $88.67 | 16,128,560 |
August 18 2022 | $87.80 | $89.83 | $87.74 | $88.96 | 17,770,369 |
August 17 2022 | $86.03 | $87.85 | $85.70 | $86.90 | 13,678,050 |
August 16 2022 | $86.74 | $87.55 | $86.04 | $86.20 | 14,038,210 |
August 15 2022 | $85.33 | $87.40 | $84.51 | $87.01 | 20,755,230 |
August 12 2022 | $87.17 | $88.62 | $86.82 | $88.60 | 15,058,220 |
August 11 2022 | $86.56 | $88.88 | $86.18 | $87.83 | 18,797,869 |
August 10 2022 | $84.65 | $85.68 | $83.25 | $85.37 | 18,302,000 |
August 09 2022 | $84.06 | $85.51 | $83.97 | $84.56 | 19,083,430 |
August 08 2022 | $82.71 | $83.64 | $82.35 | $83.03 | 14,467,150 |
August 05 2022 | $80.61 | $83.72 | $80.54 | $82.57 | 17,408,029 |
August 04 2022 | $84.30 | $84.33 | $80.68 | $81.39 | 31,821,471 |
August 03 2022 | $88.14 | $88.14 | $84.75 | $84.96 | 23,580,811 |
August 02 2022 | $88.39 | $88.87 | $87.58 | $87.81 | 16,722,500 |
August 01 2022 | $88.48 | $89.01 | $87.03 | $88.19 | 20,793,150 |