The closing price for Exxon Mobil (XOM) in 2009 was $37.10, on December 31, 2009. It was down 12.9% for the year. The latest price is $159.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $37.45 | $37.46 | $37.06 | $37.10 | 18,852,300 |
December 30 2009 | $37.38 | $37.52 | $37.21 | $37.41 | 19,860,600 |
December 29 2009 | $37.69 | $37.76 | $37.43 | $37.45 | 19,985,700 |
December 28 2009 | $37.58 | $37.61 | $37.40 | $37.58 | 19,694,600 |
December 24 2009 | $37.19 | $37.40 | $37.08 | $37.35 | 8,149,200 |
December 23 2009 | $37.40 | $37.42 | $37.10 | $37.14 | 18,958,900 |
December 22 2009 | $37.33 | $37.65 | $37.27 | $37.31 | 27,941,800 |
December 21 2009 | $37.25 | $37.40 | $37.12 | $37.27 | 34,470,100 |
December 18 2009 | $37.30 | $37.43 | $36.80 | $37.11 | 62,989,400 |
December 17 2009 | $37.19 | $37.46 | $37.07 | $37.12 | 46,627,000 |
December 16 2009 | $37.86 | $37.87 | $37.22 | $37.23 | 57,711,800 |
December 15 2009 | $38.07 | $38.14 | $37.44 | $37.63 | 54,419,600 |
December 14 2009 | $38.52 | $38.79 | $37.69 | $37.92 | 91,458,900 |
December 11 2009 | $39.66 | $39.80 | $39.35 | $39.62 | 17,128,300 |
December 10 2009 | $39.89 | $40.02 | $39.29 | $39.39 | 23,423,700 |
December 09 2009 | $39.72 | $40.02 | $39.23 | $39.60 | 17,228,500 |
December 08 2009 | $39.97 | $39.99 | $39.40 | $39.69 | 18,492,900 |
December 07 2009 | $40.23 | $40.65 | $40.04 | $40.14 | 17,835,600 |
December 04 2009 | $41.18 | $41.33 | $40.21 | $40.40 | 23,700,900 |
December 03 2009 | $41.12 | $41.22 | $40.76 | $40.80 | 17,852,600 |
December 02 2009 | $41.33 | $41.51 | $40.99 | $41.23 | 14,786,900 |
December 01 2009 | $41.35 | $41.48 | $40.96 | $41.37 | 17,375,700 |
November 30 2009 | $40.53 | $40.99 | $40.45 | $40.84 | 21,436,400 |
November 27 2009 | $40.61 | $41.01 | $40.45 | $40.73 | 12,105,300 |
November 25 2009 | $41.35 | $41.64 | $41.16 | $41.60 | 13,269,200 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
