The closing price for Exxon Mobil (XOM) in December 2003 was $19.48, on December 31, 2003. It was up 12.3% for the month. The latest price is $156.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $19.45 | $19.54 | $19.34 | $19.48 | 11,637,000 |
December 30 2003 | $19.28 | $19.47 | $19.26 | $19.33 | 9,806,300 |
December 29 2003 | $19.06 | $19.29 | $19.05 | $19.28 | 12,274,700 |
December 26 2003 | $18.92 | $19.07 | $18.92 | $19.03 | 4,619,200 |
December 24 2003 | $18.83 | $18.99 | $18.80 | $18.93 | 4,253,700 |
December 23 2003 | $18.65 | $18.89 | $18.63 | $18.89 | 10,700,500 |
December 22 2003 | $18.70 | $18.78 | $18.63 | $18.76 | 11,379,300 |
December 19 2003 | $18.77 | $18.85 | $18.68 | $18.82 | 17,423,600 |
December 18 2003 | $18.53 | $18.77 | $18.52 | $18.73 | 14,683,900 |
December 17 2003 | $18.36 | $18.49 | $18.26 | $18.48 | 12,796,200 |
December 16 2003 | $18.03 | $18.36 | $17.99 | $18.28 | 12,930,300 |
December 15 2003 | $18.01 | $18.06 | $17.87 | $17.96 | 11,926,200 |
December 12 2003 | $18.03 | $18.11 | $17.95 | $18.09 | 7,449,200 |
December 11 2003 | $18.04 | $18.06 | $17.94 | $18.01 | 11,813,100 |
December 10 2003 | $17.97 | $18.00 | $17.86 | $17.96 | 10,492,600 |
December 09 2003 | $17.91 | $18.00 | $17.83 | $17.89 | 12,453,700 |
December 08 2003 | $17.53 | $17.81 | $17.52 | $17.77 | 12,064,100 |
December 05 2003 | $17.64 | $17.64 | $17.40 | $17.48 | 9,917,000 |
December 04 2003 | $17.26 | $17.62 | $17.23 | $17.59 | 13,984,700 |
December 03 2003 | $17.32 | $17.43 | $17.32 | $17.36 | 21,433,400 |
December 02 2003 | $17.26 | $17.39 | $17.24 | $17.34 | 10,813,500 |
December 01 2003 | $17.34 | $17.44 | $17.21 | $17.29 | 13,145,700 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.