The closing price for Exxon Mobil (XOM) in September 2004 was $23.40, on September 30, 2004. It was up 4.6% for the month. The latest price is $159.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2004 | $23.31 | $23.42 | $23.23 | $23.40 | 13,737,000 |
September 29 2004 | $23.44 | $24.10 | $23.05 | $23.31 | 16,320,600 |
September 28 2004 | $23.31 | $23.61 | $23.30 | $23.49 | 13,271,700 |
September 27 2004 | $23.07 | $23.37 | $23.07 | $23.22 | 12,067,500 |
September 24 2004 | $23.07 | $23.25 | $23.04 | $23.16 | 12,711,100 |
September 23 2004 | $23.29 | $23.41 | $23.08 | $23.12 | 17,358,300 |
September 22 2004 | $23.82 | $23.82 | $23.58 | $23.65 | 13,901,800 |
September 21 2004 | $23.48 | $24.02 | $23.47 | $23.96 | 16,189,600 |
September 20 2004 | $23.42 | $23.54 | $23.30 | $23.34 | 11,671,300 |
September 17 2004 | $23.13 | $23.51 | $23.10 | $23.42 | 18,770,400 |
September 16 2004 | $22.90 | $23.04 | $22.90 | $23.02 | 7,683,700 |
September 15 2004 | $23.02 | $23.12 | $22.93 | $22.96 | 11,509,200 |
September 14 2004 | $23.06 | $23.13 | $22.94 | $22.98 | 9,744,600 |
September 13 2004 | $23.01 | $23.08 | $22.93 | $23.00 | 9,492,300 |
September 10 2004 | $23.04 | $23.06 | $22.81 | $22.93 | 9,276,700 |
September 09 2004 | $22.86 | $23.02 | $22.80 | $22.99 | 11,108,200 |
September 08 2004 | $22.75 | $22.87 | $22.73 | $22.79 | 10,237,500 |
September 07 2004 | $22.79 | $22.87 | $22.58 | $22.83 | 14,954,000 |
September 03 2004 | $22.74 | $22.87 | $22.70 | $22.78 | 11,637,000 |
September 02 2004 | $22.61 | $22.75 | $22.49 | $22.74 | 9,095,600 |
September 01 2004 | $22.37 | $22.54 | $22.28 | $22.48 | 11,611,800 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.