The closing price for Exxon Mobil (XOM) in August 2005 was $30.45, on August 31, 2005. It was up 1.6% for the month. The latest price is $106.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $29.89 | $30.50 | $29.81 | $30.45 | 32,236,900 |
August 30 2005 | $29.70 | $30.05 | $29.58 | $29.79 | 21,046,300 |
August 29 2005 | $30.11 | $30.11 | $29.54 | $29.70 | 17,740,500 |
August 26 2005 | $29.96 | $30.08 | $29.69 | $29.69 | 13,423,900 |
August 25 2005 | $29.92 | $30.09 | $29.74 | $30.08 | 14,469,700 |
August 24 2005 | $30.07 | $30.30 | $29.86 | $29.93 | 17,986,500 |
August 23 2005 | $30.05 | $30.14 | $29.67 | $29.99 | 17,219,400 |
August 22 2005 | $30.27 | $30.37 | $29.74 | $30.03 | 15,677,600 |
August 19 2005 | $29.75 | $29.99 | $29.67 | $29.90 | 14,616,600 |
August 18 2005 | $29.56 | $29.76 | $29.37 | $29.54 | 15,099,500 |
August 17 2005 | $30.02 | $30.24 | $29.40 | $29.58 | 21,657,000 |
August 16 2005 | $30.71 | $30.74 | $30.03 | $30.03 | 16,540,700 |
August 15 2005 | $30.98 | $31.05 | $30.71 | $30.71 | 12,958,100 |
August 12 2005 | $31.01 | $31.18 | $30.82 | $31.03 | 14,783,200 |
August 11 2005 | $30.56 | $31.00 | $30.53 | $30.98 | 21,222,900 |
August 10 2005 | $30.37 | $30.62 | $30.28 | $30.45 | 19,314,800 |
August 09 2005 | $29.93 | $30.23 | $29.90 | $30.08 | 16,054,900 |
August 08 2005 | $29.67 | $30.07 | $29.56 | $29.77 | 17,174,700 |
August 05 2005 | $29.61 | $29.69 | $29.22 | $29.39 | 14,007,500 |
August 04 2005 | $29.83 | $30.03 | $29.59 | $29.60 | 15,883,900 |
August 03 2005 | $30.40 | $30.40 | $29.78 | $29.85 | 19,117,100 |
August 02 2005 | $30.03 | $30.26 | $29.98 | $30.26 | 13,280,500 |
August 01 2005 | $29.96 | $30.22 | $29.92 | $29.96 | 13,034,900 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
