The closing price for Exxon Mobil (XOM) in 2008 was $42.16, on December 31, 2008. It was down 13.5% for the year. The latest price is $152.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $41.42 | $42.57 | $41.35 | $42.16 | 30,026,400 |
December 30 2008 | $41.21 | $41.83 | $40.98 | $41.51 | 25,122,300 |
December 29 2008 | $41.35 | $41.49 | $40.72 | $41.21 | 22,839,900 |
December 26 2008 | $40.16 | $40.88 | $40.16 | $40.77 | 17,024,000 |
December 24 2008 | $39.41 | $40.19 | $39.32 | $40.02 | 11,295,800 |
December 23 2008 | $39.88 | $40.33 | $39.36 | $39.67 | 32,697,800 |
December 22 2008 | $39.72 | $40.07 | $38.70 | $39.57 | 41,021,900 |
December 19 2008 | $40.56 | $41.37 | $39.62 | $39.62 | 68,480,300 |
December 18 2008 | $42.55 | $42.77 | $40.25 | $40.67 | 59,693,900 |
December 17 2008 | $43.61 | $43.96 | $42.81 | $42.81 | 51,197,300 |
December 16 2008 | $42.47 | $44.18 | $42.29 | $43.91 | 58,471,100 |
December 15 2008 | $42.95 | $43.05 | $41.65 | $42.23 | 43,410,800 |
December 12 2008 | $41.22 | $42.78 | $41.11 | $42.49 | 44,313,900 |
December 11 2008 | $42.43 | $43.27 | $41.94 | $42.26 | 50,060,100 |
December 10 2008 | $41.84 | $43.16 | $41.66 | $42.29 | 44,060,200 |
December 09 2008 | $41.74 | $42.06 | $40.94 | $41.30 | 47,045,500 |
December 08 2008 | $41.51 | $42.29 | $41.30 | $42.04 | 51,585,500 |
December 05 2008 | $39.97 | $41.19 | $38.39 | $40.46 | 65,004,800 |
December 04 2008 | $40.95 | $41.73 | $39.62 | $40.28 | 65,355,700 |
December 03 2008 | $40.23 | $41.96 | $40.00 | $41.69 | 57,458,800 |
December 02 2008 | $39.92 | $41.20 | $39.58 | $40.99 | 54,657,000 |
December 01 2008 | $41.14 | $41.19 | $39.25 | $39.25 | 55,589,900 |
November 28 2008 | $42.18 | $42.49 | $41.83 | $42.33 | 19,591,000 |
November 26 2008 | $40.87 | $42.80 | $40.45 | $42.72 | 46,703,000 |
November 25 2008 | $41.40 | $42.02 | $40.63 | $41.26 | 56,603,500 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.