The closing price for Exxon Mobil (XOM) between 2008 and 2009 was $38.37, on December 31, 2009. It was down 24.4% in that time. The latest price is $105.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $38.74 | $38.75 | $38.33 | $38.37 | 18,852,289 |
December 30 2009 | $38.67 | $38.81 | $38.49 | $38.70 | 19,861,250 |
December 29 2009 | $38.99 | $39.05 | $38.72 | $38.74 | 19,987,090 |
December 28 2009 | $38.87 | $38.90 | $38.68 | $38.87 | 19,698,000 |
December 24 2009 | $38.46 | $38.69 | $38.36 | $38.64 | 8,149,156 |
December 23 2009 | $38.69 | $38.71 | $38.38 | $38.41 | 18,961,850 |
December 22 2009 | $38.62 | $38.95 | $38.55 | $38.59 | 27,945,859 |
December 21 2009 | $38.53 | $38.69 | $38.39 | $38.55 | 34,477,660 |
December 18 2009 | $38.58 | $38.72 | $38.06 | $38.39 | 62,989,301 |
December 17 2009 | $38.47 | $38.75 | $38.34 | $38.39 | 46,626,953 |
December 16 2009 | $39.16 | $39.17 | $38.50 | $38.51 | 57,711,793 |
December 15 2009 | $39.38 | $39.45 | $38.73 | $38.93 | 54,426,273 |
December 14 2009 | $39.84 | $40.12 | $38.99 | $39.22 | 91,458,875 |
December 11 2009 | $41.02 | $41.17 | $40.70 | $40.99 | 17,129,600 |
December 10 2009 | $41.26 | $41.40 | $40.64 | $40.74 | 23,427,270 |
December 09 2009 | $41.08 | $41.39 | $40.57 | $40.96 | 17,229,811 |
December 08 2009 | $41.35 | $41.36 | $40.75 | $41.05 | 18,493,561 |
December 07 2009 | $41.62 | $42.05 | $41.41 | $41.51 | 17,836,350 |
December 04 2009 | $42.59 | $42.75 | $41.59 | $41.78 | 23,701,449 |
December 03 2009 | $42.53 | $42.63 | $42.16 | $42.20 | 17,854,949 |
December 02 2009 | $42.75 | $42.94 | $42.40 | $42.65 | 14,787,070 |
December 01 2009 | $42.77 | $42.90 | $42.37 | $42.79 | 17,376,551 |
November 30 2009 | $41.92 | $42.40 | $41.84 | $42.25 | 21,436,590 |
November 27 2009 | $42.01 | $42.42 | $41.84 | $42.13 | 12,105,200 |
November 25 2009 | $42.77 | $43.07 | $42.58 | $43.03 | 13,269,500 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
