The closing price for Exxon Mobil (XOM) in August 2005 was $31.02, on August 31, 2005. It was up 1.6% for the month. The latest price is $104.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $30.45 | $31.07 | $30.37 | $31.02 | 32,237,100 |
August 30 2005 | $30.25 | $30.61 | $30.13 | $30.35 | 21,046,600 |
August 29 2005 | $30.67 | $30.67 | $30.09 | $30.25 | 17,740,500 |
August 26 2005 | $30.51 | $30.64 | $30.24 | $30.24 | 13,423,900 |
August 25 2005 | $30.47 | $30.65 | $30.29 | $30.64 | 14,469,700 |
August 24 2005 | $30.63 | $30.87 | $30.42 | $30.49 | 17,986,600 |
August 23 2005 | $30.61 | $30.71 | $30.22 | $30.55 | 17,219,400 |
August 22 2005 | $30.83 | $30.94 | $30.30 | $30.59 | 15,677,600 |
August 19 2005 | $30.30 | $30.54 | $30.23 | $30.46 | 14,616,600 |
August 18 2005 | $30.11 | $30.31 | $29.92 | $30.09 | 15,099,900 |
August 17 2005 | $30.58 | $30.80 | $29.95 | $30.13 | 21,657,000 |
August 16 2005 | $31.29 | $31.32 | $30.59 | $30.59 | 16,557,900 |
August 15 2005 | $31.56 | $31.63 | $31.28 | $31.29 | 12,958,200 |
August 12 2005 | $31.59 | $31.76 | $31.39 | $31.61 | 16,207,300 |
August 11 2005 | $31.13 | $31.58 | $31.10 | $31.56 | 21,230,301 |
August 10 2005 | $30.94 | $31.19 | $30.85 | $31.02 | 19,315,400 |
August 09 2005 | $30.48 | $30.79 | $30.46 | $30.64 | 16,655,100 |
August 08 2005 | $30.22 | $30.63 | $30.11 | $30.32 | 17,174,801 |
August 05 2005 | $30.16 | $30.25 | $29.76 | $29.93 | 14,011,500 |
August 04 2005 | $30.39 | $30.59 | $30.14 | $30.15 | 15,886,000 |
August 03 2005 | $30.96 | $30.96 | $30.33 | $30.40 | 19,118,699 |
August 02 2005 | $30.59 | $30.82 | $30.54 | $30.82 | 13,280,700 |
August 01 2005 | $30.52 | $30.78 | $30.47 | $30.52 | 13,034,900 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
