The closing price for Exxon Mobil (XOM) in March 2004 was $19.89, on March 31, 2004. It was down 2.3% for the month. The latest price is $156.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2004 | $19.91 | $20.07 | $19.81 | $19.89 | 12,630,500 |
March 30 2004 | $19.80 | $19.92 | $19.73 | $19.87 | 10,453,100 |
March 29 2004 | $19.54 | $19.80 | $19.54 | $19.65 | 9,621,800 |
March 26 2004 | $19.29 | $19.67 | $19.28 | $19.48 | 11,345,400 |
March 25 2004 | $19.22 | $19.30 | $19.13 | $19.25 | 12,703,200 |
March 24 2004 | $19.46 | $19.58 | $19.08 | $19.17 | 13,192,300 |
March 23 2004 | $19.61 | $19.70 | $19.35 | $19.49 | 10,905,800 |
March 22 2004 | $19.72 | $19.83 | $19.52 | $19.58 | 12,364,500 |
March 19 2004 | $20.18 | $20.28 | $19.83 | $19.84 | 18,987,700 |
March 18 2004 | $20.13 | $20.34 | $20.06 | $20.30 | 10,556,900 |
March 17 2004 | $20.20 | $20.38 | $20.16 | $20.20 | 9,077,700 |
March 16 2004 | $20.06 | $20.20 | $19.93 | $20.12 | 9,720,000 |
March 15 2004 | $19.98 | $20.22 | $19.91 | $19.98 | 11,621,200 |
March 12 2004 | $19.82 | $20.13 | $19.78 | $20.10 | 11,271,700 |
March 11 2004 | $20.23 | $20.35 | $19.67 | $19.77 | 14,986,100 |
March 10 2004 | $20.56 | $20.75 | $20.29 | $20.29 | 18,667,900 |
March 09 2004 | $20.25 | $20.54 | $20.24 | $20.46 | 14,112,100 |
March 08 2004 | $20.32 | $20.44 | $20.27 | $20.35 | 10,421,600 |
March 05 2004 | $19.95 | $20.35 | $19.91 | $20.32 | 12,789,200 |
March 04 2004 | $19.99 | $20.02 | $19.93 | $19.96 | 8,363,400 |
March 03 2004 | $20.10 | $20.10 | $19.89 | $20.03 | 13,615,700 |
March 02 2004 | $20.18 | $20.26 | $20.09 | $20.10 | 11,886,600 |
March 01 2004 | $20.36 | $20.39 | $20.23 | $20.33 | 15,990,500 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.