The closing price for Exxon Mobil (XOM) in 2011 was $50.15, on December 30, 2011. It was up 17.7% for the year. The latest price is $106.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $50.39 | $50.46 | $50.04 | $50.15 | 9,769,365 |
December 29 2011 | $49.75 | $50.49 | $49.75 | $50.45 | 10,866,140 |
December 28 2011 | $50.38 | $50.55 | $49.71 | $49.81 | 12,772,200 |
December 27 2011 | $50.27 | $50.66 | $50.26 | $50.46 | 10,147,450 |
December 23 2011 | $49.87 | $50.43 | $49.82 | $50.42 | 10,251,150 |
December 22 2011 | $49.44 | $50.19 | $49.29 | $49.87 | 19,842,580 |
December 21 2011 | $48.53 | $49.31 | $48.52 | $49.18 | 19,160,689 |
December 20 2011 | $47.72 | $48.52 | $47.69 | $48.52 | 21,165,230 |
December 19 2011 | $47.48 | $47.61 | $46.97 | $47.06 | 16,048,660 |
December 16 2011 | $47.77 | $47.87 | $47.26 | $47.43 | 33,465,949 |
December 15 2011 | $47.29 | $47.69 | $47.20 | $47.35 | 17,961,840 |
December 14 2011 | $47.09 | $47.43 | $46.54 | $47.00 | 23,936,689 |
December 13 2011 | $47.69 | $48.40 | $47.42 | $47.65 | 21,873,570 |
December 12 2011 | $47.77 | $47.98 | $46.87 | $47.36 | 17,848,109 |
December 09 2011 | $47.71 | $48.37 | $47.53 | $48.13 | 21,843,180 |
December 08 2011 | $47.78 | $47.84 | $47.07 | $47.26 | 18,443,631 |
December 07 2011 | $47.69 | $48.43 | $47.54 | $47.97 | 19,645,820 |
December 06 2011 | $47.71 | $48.30 | $47.51 | $47.82 | 20,122,850 |
December 05 2011 | $47.85 | $48.03 | $47.22 | $47.60 | 18,295,869 |
December 02 2011 | $47.73 | $47.77 | $47.13 | $47.21 | 19,461,539 |
December 01 2011 | $47.45 | $47.54 | $46.96 | $47.21 | 17,261,020 |
November 30 2011 | $46.40 | $47.65 | $46.37 | $47.59 | 33,955,262 |
November 29 2011 | $45.21 | $45.85 | $45.05 | $45.52 | 19,769,891 |
November 28 2011 | $44.87 | $45.27 | $44.57 | $44.87 | 20,151,789 |
November 25 2011 | $44.09 | $44.49 | $43.72 | $43.72 | 10,254,500 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
