The closing price for Exxon Mobil (XOM) in June 2012 was $50.32, on June 29, 2012. It was up 9.9% for the month. The latest price is $113.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $49.86 | $50.40 | $49.67 | $50.32 | 24,906,300 |
June 28 2012 | $48.61 | $49.08 | $48.23 | $48.87 | 19,140,300 |
June 27 2012 | $48.70 | $49.20 | $48.64 | $48.93 | 15,301,400 |
June 26 2012 | $47.93 | $48.79 | $47.76 | $48.46 | 22,853,700 |
June 25 2012 | $47.76 | $47.89 | $46.92 | $47.77 | 28,761,600 |
June 22 2012 | $48.62 | $48.94 | $48.29 | $48.29 | 84,747,800 |
June 21 2012 | $50.01 | $50.20 | $48.25 | $48.29 | 33,751,900 |
June 20 2012 | $49.63 | $50.22 | $49.43 | $49.97 | 23,274,300 |
June 19 2012 | $49.24 | $49.77 | $48.99 | $49.68 | 21,053,300 |
June 18 2012 | $48.52 | $48.92 | $48.43 | $48.87 | 13,885,100 |
June 15 2012 | $48.56 | $49.07 | $48.35 | $48.94 | 27,342,800 |
June 14 2012 | $47.55 | $48.52 | $47.47 | $48.30 | 16,942,300 |
June 13 2012 | $47.60 | $48.01 | $47.21 | $47.42 | 15,098,100 |
June 12 2012 | $47.48 | $47.93 | $47.41 | $47.79 | 14,162,100 |
June 11 2012 | $48.00 | $48.13 | $47.15 | $47.20 | 18,031,800 |
June 08 2012 | $47.09 | $47.59 | $46.73 | $47.54 | 18,150,000 |
June 07 2012 | $47.62 | $47.77 | $47.25 | $47.45 | 18,409,400 |
June 06 2012 | $46.09 | $47.19 | $45.92 | $47.15 | 23,880,900 |
June 05 2012 | $45.63 | $46.04 | $45.36 | $45.63 | 17,715,600 |
June 04 2012 | $45.92 | $46.02 | $45.40 | $45.77 | 17,711,200 |
June 01 2012 | $45.79 | $46.20 | $45.56 | $45.82 | 22,870,900 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
