The closing price for Exxon Mobil (XOM) between 2000 and 2005 was $28.70, on December 30, 2005. It was up 57.4% in that time. The latest price is $112.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $29.82 | $30.85 | $28.41 | $28.70 | 333,738,200 |
November 2005 | $28.51 | $30.79 | $28.47 | $29.65 | 391,813,500 |
October 2005 | $32.31 | $32.48 | $27.70 | $28.54 | 519,294,300 |
September 2005 | $30.55 | $33.53 | $30.55 | $32.30 | 430,770,300 |
August 2005 | $29.96 | $31.18 | $29.22 | $30.45 | 394,547,100 |
July 2005 | $29.21 | $30.72 | $29.14 | $29.72 | 329,633,500 |
June 2005 | $28.56 | $30.92 | $28.50 | $29.07 | 359,084,600 |
May 2005 | $28.69 | $29.52 | $26.70 | $28.43 | 401,416,300 |
April 2005 | $30.25 | $31.07 | $27.88 | $28.70 | 420,482,400 |
March 2005 | $31.69 | $32.40 | $28.88 | $30.00 | 550,792,900 |
February 2005 | $26.03 | $32.23 | $26.01 | $31.86 | 368,112,500 |
January 2005 | $25.55 | $26.03 | $24.67 | $25.84 | 245,378,900 |
December 2004 | $25.67 | $26.07 | $24.49 | $25.67 | 286,965,800 |
November 2004 | $24.61 | $26.04 | $24.04 | $25.67 | 244,145,100 |
October 2004 | $24.14 | $25.14 | $24.00 | $24.52 | 247,700,600 |
September 2004 | $23.01 | $24.80 | $22.93 | $24.08 | 262,349,900 |
August 2004 | $22.92 | $23.24 | $22.02 | $22.96 | 245,975,700 |
July 2004 | $22.05 | $23.18 | $21.89 | $22.93 | 217,947,100 |
June 2004 | $21.54 | $22.55 | $21.34 | $21.99 | 249,433,500 |
May 2004 | $21.11 | $21.77 | $20.46 | $21.42 | 237,764,400 |
April 2004 | $20.61 | $21.63 | $20.38 | $20.93 | 225,169,900 |
March 2004 | $20.95 | $21.35 | $19.64 | $20.46 | 285,284,900 |
February 2004 | $20.17 | $21.03 | $19.58 | $20.75 | 199,643,700 |
January 2004 | $20.06 | $20.42 | $19.57 | $19.94 | 238,350,800 |
December 2003 | $17.85 | $20.11 | $17.71 | $20.05 | 257,997,900 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
