The closing price for Exxon Mobil (XOM) in June 2012 was $49.88, on June 29, 2012. It was up 9.9% for the month. The latest price is $119.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $49.42 | $49.96 | $49.24 | $49.88 | 24,906,300 |
June 28 2012 | $48.19 | $48.65 | $47.82 | $48.44 | 19,140,300 |
June 27 2012 | $48.28 | $48.77 | $48.22 | $48.50 | 15,301,400 |
June 26 2012 | $47.52 | $48.37 | $47.34 | $48.04 | 22,853,700 |
June 25 2012 | $47.35 | $47.47 | $46.51 | $47.36 | 28,761,600 |
June 22 2012 | $48.20 | $48.51 | $47.87 | $47.87 | 84,747,800 |
June 21 2012 | $49.58 | $49.77 | $47.83 | $47.87 | 33,751,900 |
June 20 2012 | $49.20 | $49.78 | $49.00 | $49.53 | 23,274,300 |
June 19 2012 | $48.81 | $49.34 | $48.57 | $49.25 | 21,053,300 |
June 18 2012 | $48.10 | $48.49 | $48.01 | $48.45 | 13,885,100 |
June 15 2012 | $48.14 | $48.65 | $47.93 | $48.51 | 27,342,800 |
June 14 2012 | $47.14 | $48.09 | $47.06 | $47.88 | 16,942,300 |
June 13 2012 | $47.19 | $47.59 | $46.80 | $47.00 | 15,098,100 |
June 12 2012 | $47.07 | $47.52 | $47.00 | $47.37 | 14,162,100 |
June 11 2012 | $47.58 | $47.72 | $46.74 | $46.79 | 18,031,800 |
June 08 2012 | $46.68 | $47.17 | $46.32 | $47.13 | 18,150,000 |
June 07 2012 | $47.21 | $47.35 | $46.84 | $47.04 | 18,409,400 |
June 06 2012 | $45.69 | $46.78 | $45.52 | $46.74 | 23,880,900 |
June 05 2012 | $45.23 | $45.64 | $44.96 | $45.24 | 17,715,600 |
June 04 2012 | $45.52 | $45.62 | $45.01 | $45.37 | 17,711,200 |
June 01 2012 | $45.40 | $45.80 | $45.16 | $45.42 | 22,870,900 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
