The closing price for Exxon Mobil (XOM) in August 2005 was $30.19, on August 31, 2005. It was up 1.6% for the month. The latest price is $116.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $29.63 | $30.24 | $29.56 | $30.19 | 32,236,900 |
August 30 2005 | $29.44 | $29.79 | $29.32 | $29.54 | 21,046,300 |
August 29 2005 | $29.85 | $29.85 | $29.29 | $29.44 | 17,740,500 |
August 26 2005 | $29.70 | $29.82 | $29.43 | $29.43 | 13,423,900 |
August 25 2005 | $29.66 | $29.83 | $29.48 | $29.82 | 14,469,700 |
August 24 2005 | $29.81 | $30.04 | $29.60 | $29.67 | 17,986,500 |
August 23 2005 | $29.79 | $29.88 | $29.41 | $29.73 | 17,219,400 |
August 22 2005 | $30.00 | $30.11 | $29.49 | $29.77 | 15,677,600 |
August 19 2005 | $29.49 | $29.73 | $29.41 | $29.64 | 14,616,600 |
August 18 2005 | $29.30 | $29.50 | $29.12 | $29.28 | 15,099,500 |
August 17 2005 | $29.76 | $29.98 | $29.15 | $29.32 | 21,657,000 |
August 16 2005 | $30.45 | $30.48 | $29.77 | $29.77 | 16,540,700 |
August 15 2005 | $30.71 | $30.78 | $30.44 | $30.45 | 12,958,100 |
August 12 2005 | $30.74 | $30.91 | $30.55 | $30.77 | 14,783,200 |
August 11 2005 | $30.30 | $30.73 | $30.27 | $30.71 | 21,222,900 |
August 10 2005 | $30.11 | $30.36 | $30.02 | $30.19 | 19,314,800 |
August 09 2005 | $29.67 | $29.96 | $29.64 | $29.82 | 16,054,900 |
August 08 2005 | $29.41 | $29.81 | $29.31 | $29.51 | 17,174,700 |
August 05 2005 | $29.36 | $29.44 | $28.97 | $29.13 | 14,007,500 |
August 04 2005 | $29.57 | $29.77 | $29.34 | $29.35 | 15,883,900 |
August 03 2005 | $30.13 | $30.13 | $29.52 | $29.59 | 19,117,100 |
August 02 2005 | $29.77 | $29.99 | $29.72 | $29.99 | 13,280,500 |
August 01 2005 | $29.70 | $29.96 | $29.66 | $29.70 | 13,034,900 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
