The closing price for Exxon Mobil (XOM) in 2009 was $38.02, on December 31, 2009. It was down 12.9% for the year. The latest price is $103.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $38.39 | $38.40 | $37.98 | $38.02 | 18,852,289 |
December 30 2009 | $38.31 | $38.45 | $38.14 | $38.35 | 19,861,250 |
December 29 2009 | $38.63 | $38.70 | $38.36 | $38.39 | 19,987,090 |
December 28 2009 | $38.52 | $38.54 | $38.33 | $38.52 | 19,698,000 |
December 24 2009 | $38.11 | $38.34 | $38.01 | $38.29 | 8,149,156 |
December 23 2009 | $38.34 | $38.35 | $38.03 | $38.06 | 18,961,850 |
December 22 2009 | $38.26 | $38.59 | $38.20 | $38.24 | 27,945,859 |
December 21 2009 | $38.18 | $38.33 | $38.04 | $38.20 | 34,477,660 |
December 18 2009 | $38.23 | $38.36 | $37.72 | $38.03 | 62,989,301 |
December 17 2009 | $38.12 | $38.40 | $37.99 | $38.04 | 46,626,953 |
December 16 2009 | $38.80 | $38.81 | $38.15 | $38.16 | 57,711,793 |
December 15 2009 | $39.02 | $39.09 | $38.38 | $38.57 | 54,426,273 |
December 14 2009 | $39.48 | $39.76 | $38.63 | $38.86 | 91,458,875 |
December 11 2009 | $40.64 | $40.79 | $40.33 | $40.61 | 17,129,600 |
December 10 2009 | $40.88 | $41.02 | $40.27 | $40.37 | 23,427,270 |
December 09 2009 | $40.71 | $41.01 | $40.20 | $40.59 | 17,229,811 |
December 08 2009 | $40.97 | $40.98 | $40.38 | $40.68 | 18,493,561 |
December 07 2009 | $41.24 | $41.66 | $41.03 | $41.14 | 17,836,350 |
December 04 2009 | $42.21 | $42.36 | $41.21 | $41.40 | 23,701,449 |
December 03 2009 | $42.14 | $42.24 | $41.77 | $41.82 | 17,854,949 |
December 02 2009 | $42.36 | $42.55 | $42.02 | $42.26 | 14,787,070 |
December 01 2009 | $42.38 | $42.51 | $41.98 | $42.40 | 17,376,551 |
November 30 2009 | $41.54 | $42.02 | $41.46 | $41.86 | 21,436,590 |
November 27 2009 | $41.63 | $42.03 | $41.46 | $41.75 | 12,105,200 |
November 25 2009 | $42.38 | $42.68 | $42.19 | $42.64 | 13,269,500 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
