The closing price for Exxon Mobil (XOM) in March 2005 was $29.15, on March 31, 2005. It was down 5.4% for the month. The latest price is $164.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2005 | $29.26 | $29.50 | $29.12 | $29.15 | 20,912,800 |
March 30 2005 | $28.69 | $29.01 | $28.07 | $28.98 | 26,068,500 |
March 29 2005 | $28.80 | $29.23 | $28.39 | $28.50 | 18,928,100 |
March 28 2005 | $28.88 | $29.07 | $28.55 | $28.80 | 20,406,600 |
March 24 2005 | $29.49 | $29.67 | $28.64 | $28.86 | 24,912,700 |
March 23 2005 | $29.79 | $29.79 | $29.16 | $29.39 | 26,250,300 |
March 22 2005 | $30.20 | $30.74 | $29.74 | $29.79 | 19,678,200 |
March 21 2005 | $30.64 | $30.80 | $30.23 | $30.40 | 17,826,000 |
March 18 2005 | $30.13 | $30.74 | $30.10 | $30.64 | 32,514,400 |
March 17 2005 | $29.78 | $30.15 | $29.66 | $30.08 | 21,776,500 |
March 16 2005 | $29.35 | $29.76 | $29.09 | $29.49 | 20,973,100 |
March 15 2005 | $29.98 | $30.26 | $29.48 | $29.52 | 17,576,600 |
March 14 2005 | $29.87 | $30.08 | $29.37 | $29.97 | 19,564,300 |
March 11 2005 | $29.53 | $30.13 | $29.43 | $29.86 | 24,561,500 |
March 10 2005 | $29.79 | $29.86 | $29.10 | $29.53 | 40,001,800 |
March 09 2005 | $30.86 | $31.48 | $29.69 | $29.73 | 68,153,700 |
March 08 2005 | $30.89 | $31.11 | $30.72 | $30.86 | 18,192,000 |
March 07 2005 | $31.10 | $31.11 | $30.61 | $30.81 | 19,294,800 |
March 04 2005 | $30.87 | $31.31 | $30.69 | $31.09 | 20,804,500 |
March 03 2005 | $30.67 | $30.88 | $30.47 | $30.84 | 20,290,900 |
March 02 2005 | $30.35 | $30.90 | $30.34 | $30.66 | 25,974,500 |
March 01 2005 | $30.80 | $30.87 | $30.32 | $30.37 | 26,131,100 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.