The closing price for Exxon Mobil (XOM) in June 2012 was $50.79, on June 29, 2012. It was up 9.9% for the month. The latest price is $103.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $50.32 | $50.87 | $50.13 | $50.79 | 24,914,539 |
June 28 2012 | $49.06 | $49.54 | $48.68 | $49.32 | 19,141,029 |
June 27 2012 | $49.15 | $49.66 | $49.09 | $49.38 | 15,302,100 |
June 26 2012 | $48.38 | $49.25 | $48.20 | $48.91 | 22,854,641 |
June 25 2012 | $48.21 | $48.33 | $47.35 | $48.22 | 28,765,500 |
June 22 2012 | $49.07 | $49.39 | $48.74 | $48.74 | 84,752,555 |
June 21 2012 | $50.47 | $50.67 | $48.70 | $48.74 | 33,752,367 |
June 20 2012 | $50.09 | $50.68 | $49.89 | $50.43 | 23,275,000 |
June 19 2012 | $49.70 | $50.23 | $49.45 | $50.14 | 21,053,199 |
June 18 2012 | $48.97 | $49.37 | $48.88 | $49.33 | 13,885,030 |
June 15 2012 | $49.01 | $49.53 | $48.80 | $49.39 | 27,350,199 |
June 14 2012 | $47.99 | $48.97 | $47.92 | $48.75 | 16,943,680 |
June 13 2012 | $48.04 | $48.46 | $47.65 | $47.86 | 15,098,060 |
June 12 2012 | $47.92 | $48.38 | $47.85 | $48.23 | 14,167,490 |
June 11 2012 | $48.44 | $48.58 | $47.58 | $47.64 | 18,035,289 |
June 08 2012 | $47.53 | $48.03 | $47.16 | $47.98 | 18,146,439 |
June 07 2012 | $48.06 | $48.21 | $47.69 | $47.89 | 18,415,141 |
June 06 2012 | $46.52 | $47.63 | $46.34 | $47.59 | 23,882,320 |
June 05 2012 | $46.05 | $46.47 | $45.78 | $46.06 | 17,720,971 |
June 04 2012 | $46.35 | $46.44 | $45.82 | $46.20 | 17,712,330 |
June 01 2012 | $46.22 | $46.63 | $45.98 | $46.25 | 22,872,949 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
