The closing price for Exxon Mobil (XOM) in 2008 was $42.45, on December 31, 2008. It was down 13.5% for the year. The latest price is $151.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $41.70 | $42.85 | $41.63 | $42.45 | 30,026,400 |
December 30 2008 | $41.49 | $42.12 | $41.25 | $41.79 | 25,122,300 |
December 29 2008 | $41.63 | $41.77 | $40.99 | $41.49 | 22,839,900 |
December 26 2008 | $40.43 | $41.16 | $40.43 | $41.05 | 17,024,000 |
December 24 2008 | $39.68 | $40.47 | $39.59 | $40.30 | 11,295,800 |
December 23 2008 | $40.15 | $40.60 | $39.63 | $39.93 | 32,697,800 |
December 22 2008 | $39.99 | $40.34 | $38.96 | $39.83 | 41,021,900 |
December 19 2008 | $40.84 | $41.65 | $39.89 | $39.89 | 68,480,300 |
December 18 2008 | $42.84 | $43.06 | $40.52 | $40.95 | 59,693,900 |
December 17 2008 | $43.91 | $44.26 | $43.10 | $43.10 | 51,197,300 |
December 16 2008 | $42.76 | $44.48 | $42.58 | $44.21 | 58,471,100 |
December 15 2008 | $43.24 | $43.34 | $41.93 | $42.51 | 43,410,800 |
December 12 2008 | $41.50 | $43.07 | $41.39 | $42.78 | 44,313,900 |
December 11 2008 | $42.72 | $43.56 | $42.23 | $42.55 | 50,060,100 |
December 10 2008 | $42.13 | $43.45 | $41.94 | $42.58 | 44,060,200 |
December 09 2008 | $42.02 | $42.34 | $41.22 | $41.58 | 47,045,500 |
December 08 2008 | $41.79 | $42.57 | $41.58 | $42.33 | 51,585,500 |
December 05 2008 | $40.24 | $41.47 | $38.65 | $40.73 | 65,004,800 |
December 04 2008 | $41.23 | $42.01 | $39.89 | $40.56 | 65,355,700 |
December 03 2008 | $40.50 | $42.24 | $40.27 | $41.97 | 57,458,800 |
December 02 2008 | $40.20 | $41.48 | $39.84 | $41.27 | 54,657,000 |
December 01 2008 | $41.42 | $41.47 | $39.51 | $39.51 | 55,589,900 |
November 28 2008 | $42.47 | $42.77 | $42.12 | $42.62 | 19,591,000 |
November 26 2008 | $41.15 | $43.09 | $40.72 | $43.01 | 46,703,000 |
November 25 2008 | $41.68 | $42.31 | $40.90 | $41.54 | 56,603,500 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.