The closing price for Exxon Mobil (XOM) in 2011 was $48.16, on December 30, 2011. It was up 17.7% for the year. The latest price is $147.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $48.38 | $48.46 | $48.05 | $48.16 | 9,768,900 |
December 29 2011 | $47.78 | $48.48 | $47.78 | $48.45 | 10,865,900 |
December 28 2011 | $48.38 | $48.54 | $47.73 | $47.83 | 12,767,500 |
December 27 2011 | $48.28 | $48.65 | $48.27 | $48.45 | 10,147,100 |
December 23 2011 | $47.88 | $48.42 | $47.84 | $48.42 | 10,243,800 |
December 22 2011 | $47.48 | $48.20 | $47.33 | $47.89 | 19,841,300 |
December 21 2011 | $46.60 | $47.35 | $46.59 | $47.23 | 19,160,300 |
December 20 2011 | $45.83 | $46.59 | $45.80 | $46.59 | 21,163,300 |
December 19 2011 | $45.59 | $45.71 | $45.10 | $45.19 | 16,048,400 |
December 16 2011 | $45.87 | $45.97 | $45.38 | $45.54 | 33,465,700 |
December 15 2011 | $45.41 | $45.79 | $45.33 | $45.47 | 17,954,200 |
December 14 2011 | $45.22 | $45.55 | $44.69 | $45.13 | 23,934,400 |
December 13 2011 | $45.80 | $46.48 | $45.53 | $45.75 | 21,873,600 |
December 12 2011 | $45.87 | $46.07 | $45.00 | $45.48 | 17,846,500 |
December 09 2011 | $45.81 | $46.45 | $45.65 | $46.21 | 21,842,300 |
December 08 2011 | $45.88 | $45.94 | $45.20 | $45.38 | 18,443,600 |
December 07 2011 | $45.80 | $46.51 | $45.65 | $46.07 | 19,643,400 |
December 06 2011 | $45.81 | $46.38 | $45.62 | $45.92 | 20,122,700 |
December 05 2011 | $45.95 | $46.12 | $45.34 | $45.71 | 18,295,000 |
December 02 2011 | $45.83 | $45.87 | $45.25 | $45.33 | 19,461,300 |
December 01 2011 | $45.57 | $45.65 | $45.09 | $45.33 | 17,261,100 |
November 30 2011 | $44.56 | $45.75 | $44.53 | $45.70 | 33,953,000 |
November 29 2011 | $43.41 | $44.03 | $43.26 | $43.71 | 19,768,400 |
November 28 2011 | $43.09 | $43.47 | $42.80 | $43.09 | 20,148,600 |
November 25 2011 | $42.33 | $42.73 | $41.99 | $41.99 | 10,254,500 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.