The closing price for Exxon Mobil (XOM) in 2012 was $50.10, on December 31, 2012. It was up 3.2% for the year. The latest price is $164.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $49.22 | $50.16 | $49.03 | $50.10 | 19,810,800 |
December 28 2012 | $49.84 | $49.95 | $49.24 | $49.26 | 13,358,700 |
December 27 2012 | $50.39 | $50.50 | $49.63 | $50.28 | 14,258,500 |
December 26 2012 | $50.48 | $50.75 | $50.11 | $50.40 | 10,737,800 |
December 24 2012 | $50.43 | $50.54 | $50.24 | $50.31 | 6,385,200 |
December 21 2012 | $50.74 | $51.28 | $50.36 | $50.49 | 33,057,000 |
December 20 2012 | $51.16 | $51.48 | $50.92 | $51.45 | 15,789,000 |
December 19 2012 | $51.83 | $51.87 | $51.16 | $51.19 | 15,092,500 |
December 18 2012 | $51.37 | $51.94 | $51.26 | $51.84 | 15,396,600 |
December 17 2012 | $51.14 | $51.48 | $50.99 | $51.44 | 15,672,500 |
December 14 2012 | $50.94 | $51.20 | $50.89 | $50.98 | 13,363,600 |
December 13 2012 | $51.61 | $51.78 | $51.09 | $51.27 | 12,290,300 |
December 12 2012 | $51.57 | $52.31 | $51.46 | $51.78 | 14,729,500 |
December 11 2012 | $51.29 | $51.80 | $51.17 | $51.51 | 12,634,600 |
December 10 2012 | $51.27 | $51.49 | $51.08 | $51.17 | 11,549,400 |
December 07 2012 | $51.03 | $51.31 | $50.80 | $51.28 | 10,603,100 |
December 06 2012 | $50.80 | $50.97 | $50.50 | $50.94 | 12,077,000 |
December 05 2012 | $50.51 | $51.09 | $50.42 | $50.78 | 12,717,800 |
December 04 2012 | $50.58 | $50.92 | $50.47 | $50.47 | 11,980,000 |
December 03 2012 | $51.25 | $51.27 | $50.63 | $50.71 | 10,937,300 |
November 30 2012 | $50.98 | $51.17 | $50.83 | $51.02 | 15,522,100 |
November 29 2012 | $51.15 | $51.34 | $50.72 | $51.01 | 11,579,100 |
November 28 2012 | $50.09 | $51.05 | $49.94 | $50.99 | 15,959,900 |
November 27 2012 | $51.17 | $51.25 | $50.50 | $50.56 | 11,841,600 |
November 26 2012 | $51.12 | $51.30 | $50.95 | $51.29 | 16,423,600 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.