The closing price for Exxon Mobil (XOM) in June 2005 was $28.25, on June 30, 2005. It was up 1.8% for the month. The latest price is $183.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $28.73 | $28.93 | $28.25 | $28.25 | 20,564,100 |
June 29 2005 | $28.91 | $29.05 | $28.48 | $28.73 | 18,130,100 |
June 28 2005 | $29.18 | $29.40 | $28.93 | $29.05 | 15,393,200 |
June 27 2005 | $28.68 | $29.20 | $28.67 | $29.15 | 15,478,300 |
June 24 2005 | $29.06 | $29.15 | $28.59 | $28.59 | 21,528,700 |
June 23 2005 | $29.32 | $29.63 | $29.02 | $29.02 | 16,241,400 |
June 22 2005 | $29.42 | $29.72 | $29.05 | $29.33 | 18,046,100 |
June 21 2005 | $29.69 | $29.89 | $29.25 | $29.26 | 16,595,500 |
June 20 2005 | $30.04 | $30.05 | $29.65 | $29.91 | 13,543,900 |
June 17 2005 | $29.89 | $30.00 | $29.56 | $29.93 | 24,874,400 |
June 16 2005 | $29.13 | $29.60 | $29.06 | $29.56 | 13,447,800 |
June 15 2005 | $28.98 | $29.15 | $28.83 | $29.13 | 13,406,400 |
June 14 2005 | $28.64 | $28.95 | $28.60 | $28.78 | 10,536,800 |
June 13 2005 | $28.64 | $28.95 | $28.41 | $28.73 | 12,380,600 |
June 10 2005 | $28.61 | $28.78 | $28.30 | $28.70 | 13,328,600 |
June 09 2005 | $28.02 | $28.81 | $27.87 | $28.73 | 17,391,200 |
June 08 2005 | $28.20 | $28.51 | $27.87 | $27.89 | 20,863,100 |
June 07 2005 | $28.33 | $28.59 | $28.23 | $28.24 | 14,346,800 |
June 06 2005 | $28.17 | $28.37 | $28.03 | $28.32 | 12,117,900 |
June 03 2005 | $28.12 | $28.41 | $28.02 | $28.10 | 23,718,800 |
June 02 2005 | $28.00 | $28.30 | $27.90 | $28.18 | 12,542,300 |
June 01 2005 | $27.75 | $28.22 | $27.69 | $28.10 | 14,608,600 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.