The closing price for Exxon Mobil (XOM) in June 2012 was $49.22, on June 29, 2012. It was up 9.9% for the month. The latest price is $157.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $48.77 | $49.30 | $48.58 | $49.22 | 24,906,300 |
June 28 2012 | $47.55 | $48.01 | $47.18 | $47.80 | 19,140,300 |
June 27 2012 | $47.63 | $48.12 | $47.58 | $47.86 | 15,301,400 |
June 26 2012 | $46.88 | $47.72 | $46.71 | $47.40 | 22,853,700 |
June 25 2012 | $46.72 | $46.84 | $45.89 | $46.73 | 28,761,600 |
June 22 2012 | $47.56 | $47.87 | $47.23 | $47.23 | 84,747,800 |
June 21 2012 | $48.92 | $49.11 | $47.20 | $47.23 | 33,751,900 |
June 20 2012 | $48.55 | $49.12 | $48.35 | $48.88 | 23,274,300 |
June 19 2012 | $48.16 | $48.68 | $47.92 | $48.59 | 21,053,300 |
June 18 2012 | $47.46 | $47.85 | $47.37 | $47.81 | 13,885,100 |
June 15 2012 | $47.49 | $48.00 | $47.29 | $47.87 | 27,342,800 |
June 14 2012 | $46.51 | $47.45 | $46.44 | $47.24 | 16,942,300 |
June 13 2012 | $46.56 | $46.96 | $46.18 | $46.38 | 15,098,100 |
June 12 2012 | $46.44 | $46.88 | $46.37 | $46.74 | 14,162,100 |
June 11 2012 | $46.95 | $47.08 | $46.11 | $46.17 | 18,031,800 |
June 08 2012 | $46.06 | $46.55 | $45.71 | $46.50 | 18,150,000 |
June 07 2012 | $46.58 | $46.72 | $46.22 | $46.41 | 18,409,400 |
June 06 2012 | $45.08 | $46.15 | $44.91 | $46.12 | 23,880,900 |
June 05 2012 | $44.63 | $45.03 | $44.37 | $44.64 | 17,715,600 |
June 04 2012 | $44.92 | $45.01 | $44.41 | $44.77 | 17,711,200 |
June 01 2012 | $44.79 | $45.19 | $44.56 | $44.82 | 22,870,900 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.