The closing price for Exxon Mobil (XOM) in September 2003 was $17.27, on September 30, 2003. It was down 3.1% for the month. The latest price is $160.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2003 | $17.35 | $17.45 | $17.18 | $17.27 | 11,822,200 |
September 29 2003 | $17.36 | $17.49 | $17.28 | $17.47 | 8,813,300 |
September 26 2003 | $17.46 | $17.46 | $17.25 | $17.36 | 9,112,500 |
September 25 2003 | $17.51 | $17.67 | $17.46 | $17.53 | 11,523,700 |
September 24 2003 | $17.64 | $17.69 | $17.38 | $17.41 | 11,743,200 |
September 23 2003 | $17.37 | $17.51 | $17.34 | $17.49 | 9,565,900 |
September 22 2003 | $17.29 | $17.37 | $17.15 | $17.33 | 11,773,800 |
September 19 2003 | $17.39 | $17.54 | $17.37 | $17.46 | 16,882,500 |
September 18 2003 | $17.34 | $17.53 | $17.34 | $17.50 | 10,824,700 |
September 17 2003 | $17.72 | $17.72 | $17.37 | $17.38 | 14,564,500 |
September 16 2003 | $17.63 | $17.79 | $17.59 | $17.79 | 9,303,200 |
September 15 2003 | $17.79 | $17.82 | $17.68 | $17.70 | 7,991,500 |
September 12 2003 | $17.93 | $17.96 | $17.73 | $17.80 | 12,423,000 |
September 11 2003 | $17.98 | $18.10 | $17.90 | $17.93 | 9,576,100 |
September 10 2003 | $17.98 | $18.03 | $17.84 | $17.93 | 9,128,900 |
September 09 2003 | $18.05 | $18.12 | $17.84 | $17.98 | 9,348,700 |
September 08 2003 | $17.98 | $18.17 | $17.88 | $18.15 | 8,282,000 |
September 05 2003 | $17.93 | $17.99 | $17.83 | $17.92 | 8,708,300 |
September 04 2003 | $17.93 | $18.05 | $17.92 | $18.01 | 10,441,200 |
September 03 2003 | $17.92 | $18.03 | $17.88 | $17.97 | 11,289,200 |
September 02 2003 | $17.83 | $17.92 | $17.70 | $17.92 | 10,965,000 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.