The closing price for Exxon Mobil (XOM) in 2011 was $49.23, on December 30, 2011. It was up 17.7% for the year. The latest price is $106.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $49.47 | $49.54 | $49.12 | $49.23 | 9,768,900 |
December 29 2011 | $48.84 | $49.57 | $48.84 | $49.53 | 10,865,900 |
December 28 2011 | $49.46 | $49.63 | $48.80 | $48.90 | 12,767,500 |
December 27 2011 | $49.36 | $49.74 | $49.34 | $49.54 | 10,147,100 |
December 23 2011 | $48.96 | $49.51 | $48.91 | $49.50 | 10,243,800 |
December 22 2011 | $48.54 | $49.27 | $48.39 | $48.96 | 19,841,300 |
December 21 2011 | $47.64 | $48.41 | $47.63 | $48.28 | 19,160,300 |
December 20 2011 | $46.85 | $47.63 | $46.82 | $47.63 | 21,163,300 |
December 19 2011 | $46.61 | $46.74 | $46.11 | $46.20 | 16,048,400 |
December 16 2011 | $46.90 | $47.00 | $46.40 | $46.56 | 33,465,700 |
December 15 2011 | $46.43 | $46.82 | $46.34 | $46.49 | 17,954,200 |
December 14 2011 | $46.23 | $46.57 | $45.69 | $46.14 | 23,934,400 |
December 13 2011 | $46.82 | $47.52 | $46.55 | $46.78 | 21,873,600 |
December 12 2011 | $46.89 | $47.10 | $46.01 | $46.50 | 17,846,500 |
December 09 2011 | $46.84 | $47.49 | $46.67 | $47.25 | 21,842,300 |
December 08 2011 | $46.90 | $46.96 | $46.21 | $46.39 | 18,443,600 |
December 07 2011 | $46.82 | $47.55 | $46.67 | $47.10 | 19,643,400 |
December 06 2011 | $46.84 | $47.42 | $46.64 | $46.95 | 20,122,700 |
December 05 2011 | $46.98 | $47.15 | $46.35 | $46.73 | 18,295,000 |
December 02 2011 | $46.86 | $46.90 | $46.27 | $46.35 | 19,461,300 |
December 01 2011 | $46.59 | $46.67 | $46.10 | $46.35 | 17,261,100 |
November 30 2011 | $45.55 | $46.78 | $45.52 | $46.72 | 33,953,000 |
November 29 2011 | $44.38 | $45.02 | $44.23 | $44.69 | 19,768,400 |
November 28 2011 | $44.05 | $44.44 | $43.76 | $44.05 | 20,148,600 |
November 25 2011 | $43.28 | $43.68 | $42.93 | $42.93 | 10,254,500 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
