The closing price for Exxon Mobil (XOM) in 2004 was $25.67, on December 31, 2004. It was up 28% for the year. The latest price is $106.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $25.55 | $25.74 | $25.54 | $25.67 | 8,497,000 |
December 30 2004 | $25.61 | $25.74 | $25.55 | $25.56 | 6,663,400 |
December 29 2004 | $25.45 | $25.63 | $25.44 | $25.61 | 9,238,100 |
December 28 2004 | $25.55 | $25.74 | $25.54 | $25.57 | 11,662,100 |
December 27 2004 | $25.94 | $26.02 | $25.47 | $25.48 | 12,167,000 |
December 23 2004 | $25.67 | $26.07 | $25.63 | $26.03 | 12,525,900 |
December 22 2004 | $25.80 | $25.89 | $25.42 | $25.69 | 12,132,000 |
December 21 2004 | $25.66 | $25.91 | $25.47 | $25.89 | 13,561,400 |
December 20 2004 | $25.07 | $25.62 | $25.04 | $25.57 | 16,321,400 |
December 17 2004 | $24.87 | $25.21 | $24.86 | $24.94 | 31,820,600 |
December 16 2004 | $25.28 | $25.28 | $24.87 | $25.09 | 12,238,300 |
December 15 2004 | $25.32 | $25.38 | $25.20 | $25.30 | 12,666,200 |
December 14 2004 | $25.24 | $25.44 | $25.23 | $25.37 | 10,524,500 |
December 13 2004 | $25.27 | $25.38 | $25.22 | $25.38 | 11,795,800 |
December 10 2004 | $25.19 | $25.27 | $24.99 | $25.12 | 10,928,500 |
December 09 2004 | $24.99 | $25.20 | $24.72 | $25.20 | 14,639,300 |
December 08 2004 | $24.72 | $25.08 | $24.49 | $25.05 | 13,562,300 |
December 07 2004 | $25.11 | $25.19 | $24.79 | $24.89 | 12,153,000 |
December 06 2004 | $25.18 | $25.28 | $25.00 | $25.11 | 10,954,300 |
December 03 2004 | $24.89 | $25.26 | $24.84 | $25.18 | 13,215,900 |
December 02 2004 | $25.39 | $25.48 | $25.01 | $25.13 | 16,075,400 |
December 01 2004 | $25.67 | $25.89 | $25.46 | $25.62 | 13,623,400 |
November 30 2004 | $25.65 | $25.90 | $25.65 | $25.67 | 12,921,800 |
November 29 2004 | $25.88 | $25.93 | $25.45 | $25.73 | 10,090,700 |
November 26 2004 | $25.84 | $26.04 | $25.84 | $25.87 | 4,497,700 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
