The closing price for Exxon Mobil (XOM) in December 2011 was $49.69, on December 30, 2011. It was up 5.7% for the month. The latest price is $114.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $49.93 | $50.00 | $49.58 | $49.69 | 9,769,365 |
December 29 2011 | $49.30 | $50.03 | $49.30 | $49.99 | 10,866,140 |
December 28 2011 | $49.92 | $50.09 | $49.25 | $49.35 | 12,772,200 |
December 27 2011 | $49.82 | $50.20 | $49.80 | $50.00 | 10,147,450 |
December 23 2011 | $49.41 | $49.97 | $49.37 | $49.96 | 10,251,150 |
December 22 2011 | $48.99 | $49.73 | $48.84 | $49.42 | 19,842,580 |
December 21 2011 | $48.09 | $48.86 | $48.07 | $48.73 | 19,160,689 |
December 20 2011 | $47.29 | $48.07 | $47.26 | $48.07 | 21,165,230 |
December 19 2011 | $47.04 | $47.17 | $46.54 | $46.63 | 16,048,660 |
December 16 2011 | $47.34 | $47.44 | $46.83 | $47.00 | 33,465,949 |
December 15 2011 | $46.86 | $47.25 | $46.77 | $46.92 | 17,961,840 |
December 14 2011 | $46.66 | $47.00 | $46.12 | $46.57 | 23,936,689 |
December 13 2011 | $47.26 | $47.96 | $46.98 | $47.21 | 21,873,570 |
December 12 2011 | $47.33 | $47.54 | $46.44 | $46.93 | 17,848,109 |
December 09 2011 | $47.27 | $47.93 | $47.10 | $47.69 | 21,843,180 |
December 08 2011 | $47.34 | $47.40 | $46.64 | $46.83 | 18,443,631 |
December 07 2011 | $47.26 | $47.99 | $47.11 | $47.53 | 19,645,820 |
December 06 2011 | $47.27 | $47.86 | $47.07 | $47.38 | 20,122,850 |
December 05 2011 | $47.42 | $47.59 | $46.78 | $47.17 | 18,295,869 |
December 02 2011 | $47.29 | $47.34 | $46.70 | $46.78 | 19,461,539 |
December 01 2011 | $47.02 | $47.11 | $46.53 | $46.78 | 17,261,020 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
