The closing price for Exxon Mobil (XOM) in 2011 was $48.48, on December 30, 2011. It was up 17.7% for the year. The latest price is $159.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $48.71 | $48.79 | $48.38 | $48.48 | 9,768,900 |
December 29 2011 | $48.10 | $48.81 | $48.10 | $48.78 | 10,865,900 |
December 28 2011 | $48.71 | $48.87 | $48.06 | $48.15 | 12,767,500 |
December 27 2011 | $48.60 | $48.98 | $48.59 | $48.78 | 10,147,100 |
December 23 2011 | $48.21 | $48.75 | $48.17 | $48.75 | 10,243,800 |
December 22 2011 | $47.80 | $48.52 | $47.65 | $48.22 | 19,841,300 |
December 21 2011 | $46.92 | $47.67 | $46.91 | $47.55 | 19,160,300 |
December 20 2011 | $46.14 | $46.91 | $46.11 | $46.91 | 21,163,300 |
December 19 2011 | $45.90 | $46.02 | $45.41 | $45.49 | 16,048,400 |
December 16 2011 | $46.18 | $46.28 | $45.69 | $45.85 | 33,465,700 |
December 15 2011 | $45.72 | $46.10 | $45.64 | $45.78 | 17,954,200 |
December 14 2011 | $45.53 | $45.86 | $44.99 | $45.44 | 23,934,400 |
December 13 2011 | $46.11 | $46.80 | $45.84 | $46.06 | 21,873,600 |
December 12 2011 | $46.18 | $46.38 | $45.31 | $45.79 | 17,846,500 |
December 09 2011 | $46.12 | $46.76 | $45.96 | $46.53 | 21,842,300 |
December 08 2011 | $46.19 | $46.25 | $45.50 | $45.69 | 18,443,600 |
December 07 2011 | $46.11 | $46.83 | $45.96 | $46.38 | 19,643,400 |
December 06 2011 | $46.12 | $46.70 | $45.93 | $46.23 | 20,122,700 |
December 05 2011 | $46.26 | $46.44 | $45.65 | $46.02 | 18,295,000 |
December 02 2011 | $46.14 | $46.18 | $45.56 | $45.64 | 19,461,300 |
December 01 2011 | $45.88 | $45.96 | $45.40 | $45.64 | 17,261,100 |
November 30 2011 | $44.86 | $46.06 | $44.83 | $46.01 | 33,953,000 |
November 29 2011 | $43.71 | $44.33 | $43.55 | $44.01 | 19,768,400 |
November 28 2011 | $43.38 | $43.76 | $43.09 | $43.38 | 20,148,600 |
November 25 2011 | $42.62 | $43.02 | $42.27 | $42.27 | 10,254,500 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
