The closing price for Exxon Mobil (XOM) in 2003 was $19.87, on December 31, 2003. It was up 20.4% for the year. The latest price is $119.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $19.84 | $19.94 | $19.72 | $19.87 | 11,637,000 |
December 30 2003 | $19.67 | $19.86 | $19.65 | $19.72 | 9,806,300 |
December 29 2003 | $19.44 | $19.68 | $19.43 | $19.67 | 12,274,700 |
December 26 2003 | $19.30 | $19.46 | $19.30 | $19.41 | 4,619,200 |
December 24 2003 | $19.20 | $19.37 | $19.18 | $19.31 | 4,253,700 |
December 23 2003 | $19.03 | $19.27 | $19.00 | $19.27 | 10,700,500 |
December 22 2003 | $19.07 | $19.16 | $19.00 | $19.13 | 11,379,300 |
December 19 2003 | $19.14 | $19.22 | $19.05 | $19.20 | 17,423,600 |
December 18 2003 | $18.90 | $19.15 | $18.89 | $19.10 | 14,683,900 |
December 17 2003 | $18.72 | $18.86 | $18.62 | $18.85 | 12,796,200 |
December 16 2003 | $18.40 | $18.73 | $18.35 | $18.65 | 12,930,300 |
December 15 2003 | $18.38 | $18.42 | $18.23 | $18.32 | 11,926,200 |
December 12 2003 | $18.39 | $18.48 | $18.31 | $18.45 | 7,449,200 |
December 11 2003 | $18.41 | $18.42 | $18.30 | $18.38 | 11,813,100 |
December 10 2003 | $18.33 | $18.36 | $18.22 | $18.32 | 10,492,600 |
December 09 2003 | $18.27 | $18.36 | $18.19 | $18.25 | 12,453,700 |
December 08 2003 | $17.89 | $18.17 | $17.87 | $18.13 | 12,064,100 |
December 05 2003 | $18.00 | $18.00 | $17.75 | $17.83 | 9,917,000 |
December 04 2003 | $17.61 | $17.98 | $17.57 | $17.94 | 13,984,700 |
December 03 2003 | $17.67 | $17.78 | $17.67 | $17.71 | 21,433,400 |
December 02 2003 | $17.61 | $17.74 | $17.58 | $17.69 | 10,813,500 |
December 01 2003 | $17.69 | $17.79 | $17.56 | $17.64 | 13,145,700 |
November 28 2003 | $17.65 | $17.66 | $17.51 | $17.55 | 4,779,200 |
November 26 2003 | $17.40 | $17.63 | $17.37 | $17.59 | 10,033,500 |
November 25 2003 | $17.21 | $17.43 | $17.19 | $17.36 | 9,780,500 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
