The closing price for Exxon Mobil (XOM) in 2008 was $43.11, on December 31, 2008. It was down 13.5% for the year. The latest price is $106.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $42.35 | $43.52 | $42.28 | $43.11 | 30,026,400 |
December 30 2008 | $42.13 | $42.77 | $41.89 | $42.44 | 25,122,300 |
December 29 2008 | $42.27 | $42.42 | $41.63 | $42.13 | 22,839,900 |
December 26 2008 | $41.06 | $41.79 | $41.06 | $41.68 | 17,024,000 |
December 24 2008 | $40.29 | $41.09 | $40.20 | $40.92 | 11,295,800 |
December 23 2008 | $40.77 | $41.23 | $40.24 | $40.55 | 32,697,800 |
December 22 2008 | $40.61 | $40.97 | $39.56 | $40.45 | 41,021,900 |
December 19 2008 | $41.47 | $42.30 | $40.51 | $40.51 | 68,480,300 |
December 18 2008 | $43.50 | $43.73 | $41.15 | $41.58 | 59,693,900 |
December 17 2008 | $44.59 | $44.95 | $43.77 | $43.77 | 51,197,300 |
December 16 2008 | $43.42 | $45.16 | $43.24 | $44.89 | 58,471,100 |
December 15 2008 | $43.91 | $44.01 | $42.58 | $43.17 | 43,410,800 |
December 12 2008 | $42.14 | $43.74 | $42.03 | $43.44 | 44,313,900 |
December 11 2008 | $43.38 | $44.24 | $42.88 | $43.21 | 50,060,100 |
December 10 2008 | $42.78 | $44.12 | $42.59 | $43.24 | 44,060,200 |
December 09 2008 | $42.67 | $43.00 | $41.85 | $42.23 | 47,045,500 |
December 08 2008 | $42.44 | $43.23 | $42.22 | $42.98 | 51,585,500 |
December 05 2008 | $40.86 | $42.11 | $39.25 | $41.36 | 65,004,800 |
December 04 2008 | $41.87 | $42.66 | $40.51 | $41.18 | 65,355,700 |
December 03 2008 | $41.13 | $42.90 | $40.89 | $42.62 | 57,458,800 |
December 02 2008 | $40.82 | $42.12 | $40.46 | $41.91 | 54,657,000 |
December 01 2008 | $42.06 | $42.11 | $40.13 | $40.13 | 55,589,900 |
November 28 2008 | $43.12 | $43.44 | $42.77 | $43.28 | 19,591,000 |
November 26 2008 | $41.78 | $43.75 | $41.35 | $43.68 | 46,703,000 |
November 25 2008 | $42.33 | $42.96 | $41.54 | $42.18 | 56,603,500 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
