The closing price for Exxon Mobil (XOM) in 2007 was $49.61, on December 31, 2007. It was up 24.9% for the year. The latest price is $106.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $50.10 | $50.28 | $49.51 | $49.61 | 13,990,900 |
December 28 2007 | $49.80 | $50.36 | $49.52 | $50.30 | 17,368,200 |
December 27 2007 | $50.20 | $50.29 | $49.60 | $49.60 | 14,365,600 |
December 26 2007 | $49.60 | $50.30 | $49.58 | $50.20 | 15,294,100 |
December 24 2007 | $49.51 | $49.77 | $49.42 | $49.59 | 6,336,100 |
December 21 2007 | $49.11 | $49.75 | $48.88 | $49.47 | 34,457,400 |
December 20 2007 | $48.46 | $48.83 | $48.15 | $48.78 | 15,109,400 |
December 19 2007 | $48.22 | $48.71 | $47.89 | $48.41 | 19,570,400 |
December 18 2007 | $48.04 | $48.47 | $47.15 | $48.41 | 24,583,700 |
December 17 2007 | $48.00 | $48.13 | $47.34 | $47.60 | 22,704,100 |
December 14 2007 | $48.80 | $49.19 | $48.28 | $48.28 | 20,505,100 |
December 13 2007 | $48.34 | $49.16 | $48.11 | $49.10 | 19,434,400 |
December 12 2007 | $48.59 | $49.29 | $48.12 | $48.67 | 25,707,500 |
December 11 2007 | $48.91 | $49.22 | $47.66 | $47.80 | 20,021,100 |
December 10 2007 | $48.58 | $49.01 | $48.49 | $48.73 | 15,579,000 |
December 07 2007 | $48.32 | $48.71 | $48.06 | $48.45 | 17,055,500 |
December 06 2007 | $47.60 | $48.54 | $47.40 | $48.42 | 21,127,000 |
December 05 2007 | $47.00 | $47.95 | $47.00 | $47.61 | 23,952,600 |
December 04 2007 | $46.69 | $47.04 | $46.44 | $46.66 | 16,816,600 |
December 03 2007 | $47.11 | $47.22 | $46.67 | $47.05 | 22,244,900 |
November 30 2007 | $46.87 | $47.37 | $46.50 | $47.21 | 28,193,100 |
November 29 2007 | $46.33 | $47.37 | $46.33 | $46.91 | 22,440,500 |
November 28 2007 | $46.00 | $46.74 | $45.54 | $46.55 | 29,636,000 |
November 27 2007 | $45.13 | $45.84 | $44.48 | $45.74 | 27,941,700 |
November 26 2007 | $46.66 | $47.01 | $45.26 | $45.37 | 22,968,000 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
