The closing price for Exxon Mobil (XOM) between 2008 and 2009 was $37.67, on December 31, 2009. It was down 24.4% in that time. The latest price is $111.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $38.03 | $38.04 | $37.63 | $37.67 | 18,852,300 |
December 30 2009 | $37.96 | $38.10 | $37.78 | $37.99 | 19,860,600 |
December 29 2009 | $38.28 | $38.34 | $38.01 | $38.03 | 19,985,700 |
December 28 2009 | $38.16 | $38.19 | $37.98 | $38.16 | 19,694,600 |
December 24 2009 | $37.76 | $37.98 | $37.66 | $37.93 | 8,149,200 |
December 23 2009 | $37.98 | $38.00 | $37.68 | $37.71 | 18,958,900 |
December 22 2009 | $37.91 | $38.24 | $37.84 | $37.88 | 27,941,800 |
December 21 2009 | $37.83 | $37.98 | $37.69 | $37.85 | 34,470,100 |
December 18 2009 | $37.88 | $38.01 | $37.37 | $37.68 | 62,989,400 |
December 17 2009 | $37.77 | $38.04 | $37.64 | $37.69 | 46,627,000 |
December 16 2009 | $38.44 | $38.45 | $37.80 | $37.81 | 57,711,800 |
December 15 2009 | $38.66 | $38.73 | $38.02 | $38.21 | 54,419,600 |
December 14 2009 | $39.12 | $39.39 | $38.28 | $38.50 | 91,458,900 |
December 11 2009 | $40.27 | $40.41 | $39.95 | $40.24 | 17,128,300 |
December 10 2009 | $40.51 | $40.64 | $39.89 | $40.00 | 23,423,700 |
December 09 2009 | $40.33 | $40.63 | $39.83 | $40.21 | 17,228,500 |
December 08 2009 | $40.59 | $40.61 | $40.00 | $40.30 | 18,492,900 |
December 07 2009 | $40.86 | $41.28 | $40.66 | $40.76 | 17,835,600 |
December 04 2009 | $41.82 | $41.97 | $40.83 | $41.02 | 23,700,900 |
December 03 2009 | $41.76 | $41.86 | $41.39 | $41.43 | 17,852,600 |
December 02 2009 | $41.97 | $42.15 | $41.63 | $41.87 | 14,786,900 |
December 01 2009 | $41.99 | $42.12 | $41.60 | $42.01 | 17,375,700 |
November 30 2009 | $41.15 | $41.63 | $41.08 | $41.47 | 21,436,400 |
November 27 2009 | $41.24 | $41.65 | $41.08 | $41.36 | 12,105,300 |
November 25 2009 | $41.99 | $42.29 | $41.80 | $42.25 | 13,269,200 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
