The closing price for Exxon Mobil (XOM) in November 2009 was $40.31, on November 30, 2009. It was up 4.8% for the month. The latest price is $162.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $39.99 | $40.46 | $39.92 | $40.31 | 21,436,400 |
November 27 2009 | $40.08 | $40.47 | $39.92 | $40.20 | 12,105,300 |
November 25 2009 | $40.81 | $41.10 | $40.62 | $41.06 | 13,269,200 |
November 24 2009 | $40.64 | $40.80 | $40.16 | $40.79 | 17,120,900 |
November 23 2009 | $40.50 | $40.78 | $40.44 | $40.64 | 18,947,100 |
November 20 2009 | $39.94 | $40.17 | $39.75 | $39.94 | 19,269,900 |
November 19 2009 | $40.14 | $40.21 | $39.76 | $40.08 | 17,253,900 |
November 18 2009 | $40.40 | $40.48 | $40.11 | $40.41 | 16,645,700 |
November 17 2009 | $40.12 | $40.35 | $39.99 | $40.28 | 22,920,700 |
November 16 2009 | $39.54 | $40.09 | $39.37 | $39.96 | 21,326,200 |
November 13 2009 | $38.68 | $39.28 | $38.51 | $38.91 | 14,461,600 |
November 12 2009 | $39.02 | $39.22 | $38.50 | $38.60 | 16,587,600 |
November 11 2009 | $39.22 | $39.43 | $38.94 | $39.15 | 14,397,900 |
November 10 2009 | $38.90 | $39.32 | $38.90 | $38.99 | 15,696,600 |
November 09 2009 | $39.17 | $39.29 | $38.90 | $39.11 | 16,809,400 |
November 06 2009 | $38.34 | $38.80 | $38.17 | $38.74 | 18,185,000 |
November 05 2009 | $38.41 | $38.83 | $38.21 | $38.70 | 16,235,600 |
November 04 2009 | $38.47 | $38.72 | $37.92 | $38.06 | 22,792,700 |
November 03 2009 | $38.07 | $38.59 | $37.99 | $38.30 | 20,550,500 |
November 02 2009 | $38.46 | $38.89 | $37.99 | $38.51 | 20,425,900 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.