The closing price for Exxon Mobil (XOM) in 2009 was $36.85, on December 31, 2009. It was down 12.9% for the year. The latest price is $151.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $37.20 | $37.21 | $36.81 | $36.85 | 18,852,300 |
December 30 2009 | $37.13 | $37.27 | $36.96 | $37.16 | 19,860,600 |
December 29 2009 | $37.44 | $37.50 | $37.18 | $37.20 | 19,985,700 |
December 28 2009 | $37.33 | $37.35 | $37.15 | $37.33 | 19,694,600 |
December 24 2009 | $36.94 | $37.15 | $36.83 | $37.10 | 8,149,200 |
December 23 2009 | $37.15 | $37.17 | $36.85 | $36.89 | 18,958,900 |
December 22 2009 | $37.08 | $37.40 | $37.02 | $37.05 | 27,941,800 |
December 21 2009 | $37.00 | $37.15 | $36.87 | $37.02 | 34,470,100 |
December 18 2009 | $37.05 | $37.18 | $36.55 | $36.86 | 62,989,400 |
December 17 2009 | $36.94 | $37.21 | $36.82 | $36.87 | 46,627,000 |
December 16 2009 | $37.60 | $37.61 | $36.97 | $36.98 | 57,711,800 |
December 15 2009 | $37.81 | $37.89 | $37.19 | $37.38 | 54,419,600 |
December 14 2009 | $38.26 | $38.53 | $37.44 | $37.66 | 91,458,900 |
December 11 2009 | $39.39 | $39.53 | $39.08 | $39.36 | 17,128,300 |
December 10 2009 | $39.62 | $39.75 | $39.02 | $39.12 | 23,423,700 |
December 09 2009 | $39.45 | $39.75 | $38.96 | $39.33 | 17,228,500 |
December 08 2009 | $39.70 | $39.72 | $39.13 | $39.42 | 18,492,900 |
December 07 2009 | $39.96 | $40.38 | $39.77 | $39.86 | 17,835,600 |
December 04 2009 | $40.90 | $41.05 | $39.94 | $40.12 | 23,700,900 |
December 03 2009 | $40.84 | $40.94 | $40.48 | $40.52 | 17,852,600 |
December 02 2009 | $41.05 | $41.23 | $40.72 | $40.96 | 14,786,900 |
December 01 2009 | $41.07 | $41.20 | $40.69 | $41.09 | 17,375,700 |
November 30 2009 | $40.25 | $40.72 | $40.18 | $40.57 | 21,436,400 |
November 27 2009 | $40.34 | $40.73 | $40.18 | $40.46 | 12,105,300 |
November 25 2009 | $41.07 | $41.36 | $40.89 | $41.32 | 13,269,200 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.