The closing price for Exxon Mobil (XOM) in 2008 was $42.73, on December 31, 2008. It was down 13.5% for the year. The latest price is $120.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $41.98 | $43.14 | $41.91 | $42.73 | 30,026,400 |
December 30 2008 | $41.76 | $42.40 | $41.53 | $42.07 | 25,122,300 |
December 29 2008 | $41.90 | $42.05 | $41.27 | $41.76 | 22,839,900 |
December 26 2008 | $40.70 | $41.43 | $40.70 | $41.32 | 17,024,000 |
December 24 2008 | $39.94 | $40.74 | $39.85 | $40.57 | 11,295,800 |
December 23 2008 | $40.42 | $40.88 | $39.89 | $40.20 | 32,697,800 |
December 22 2008 | $40.26 | $40.61 | $39.22 | $40.10 | 41,021,900 |
December 19 2008 | $41.11 | $41.93 | $40.16 | $40.16 | 68,480,300 |
December 18 2008 | $43.12 | $43.35 | $40.79 | $41.22 | 59,693,900 |
December 17 2008 | $44.20 | $44.56 | $43.39 | $43.39 | 51,197,300 |
December 16 2008 | $43.04 | $44.77 | $42.86 | $44.50 | 58,471,100 |
December 15 2008 | $43.53 | $43.63 | $42.21 | $42.80 | 43,410,800 |
December 12 2008 | $41.77 | $43.36 | $41.67 | $43.06 | 44,313,900 |
December 11 2008 | $43.00 | $43.85 | $42.51 | $42.83 | 50,060,100 |
December 10 2008 | $42.41 | $43.74 | $42.22 | $42.86 | 44,060,200 |
December 09 2008 | $42.30 | $42.63 | $41.49 | $41.86 | 47,045,500 |
December 08 2008 | $42.07 | $42.86 | $41.86 | $42.61 | 51,585,500 |
December 05 2008 | $40.51 | $41.74 | $38.91 | $41.00 | 65,004,800 |
December 04 2008 | $41.51 | $42.29 | $40.16 | $40.83 | 65,355,700 |
December 03 2008 | $40.77 | $42.52 | $40.54 | $42.25 | 57,458,800 |
December 02 2008 | $40.46 | $41.75 | $40.11 | $41.54 | 54,657,000 |
December 01 2008 | $41.69 | $41.74 | $39.78 | $39.78 | 55,589,900 |
November 28 2008 | $42.75 | $43.06 | $42.40 | $42.90 | 19,591,000 |
November 26 2008 | $41.42 | $43.38 | $40.99 | $43.30 | 46,703,000 |
November 25 2008 | $41.96 | $42.59 | $41.18 | $41.81 | 56,603,500 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
