The closing price for Exxon Mobil (XOM) in August 2005 was $30.73, on August 31, 2005. It was up 1.6% for the month. The latest price is $114.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $30.17 | $30.78 | $30.09 | $30.73 | 32,237,100 |
August 30 2005 | $29.98 | $30.33 | $29.86 | $30.07 | 21,046,600 |
August 29 2005 | $30.39 | $30.39 | $29.82 | $29.97 | 17,740,500 |
August 26 2005 | $30.24 | $30.36 | $29.97 | $29.97 | 13,423,900 |
August 25 2005 | $30.19 | $30.37 | $30.01 | $30.36 | 14,469,700 |
August 24 2005 | $30.35 | $30.58 | $30.14 | $30.21 | 17,986,600 |
August 23 2005 | $30.33 | $30.43 | $29.95 | $30.27 | 17,219,400 |
August 22 2005 | $30.55 | $30.66 | $30.02 | $30.31 | 15,677,600 |
August 19 2005 | $30.03 | $30.27 | $29.95 | $30.18 | 14,616,600 |
August 18 2005 | $29.84 | $30.04 | $29.65 | $29.81 | 15,099,900 |
August 17 2005 | $30.30 | $30.52 | $29.68 | $29.85 | 21,657,000 |
August 16 2005 | $31.00 | $31.03 | $30.31 | $30.31 | 16,557,900 |
August 15 2005 | $31.27 | $31.34 | $30.99 | $31.00 | 12,958,200 |
August 12 2005 | $31.30 | $31.47 | $31.11 | $31.32 | 16,207,300 |
August 11 2005 | $30.85 | $31.29 | $30.82 | $31.27 | 21,230,301 |
August 10 2005 | $30.66 | $30.91 | $30.56 | $30.73 | 19,315,400 |
August 09 2005 | $30.21 | $30.51 | $30.18 | $30.36 | 16,655,100 |
August 08 2005 | $29.94 | $30.35 | $29.84 | $30.05 | 17,174,801 |
August 05 2005 | $29.89 | $29.97 | $29.49 | $29.66 | 14,011,500 |
August 04 2005 | $30.11 | $30.31 | $29.87 | $29.88 | 15,886,000 |
August 03 2005 | $30.68 | $30.68 | $30.06 | $30.12 | 19,118,699 |
August 02 2005 | $30.31 | $30.54 | $30.26 | $30.54 | 13,280,700 |
August 01 2005 | $30.24 | $30.50 | $30.20 | $30.24 | 13,034,900 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
