The closing price for Exxon Mobil (XOM) between 2000 and 2004 was $25.67, on December 31, 2004. It was up 40.8% in that time. The latest price is $113.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2003 | $17.93 | $17.96 | $17.14 | $17.70 | 224,482,300 |
October 2003 | $17.93 | $18.90 | $17.54 | $17.76 | 256,091,700 |
September 2003 | $18.35 | $18.69 | $17.65 | $17.77 | 224,083,400 |
August 2003 | $17.15 | $18.33 | $16.94 | $18.31 | 212,805,700 |
July 2003 | $17.34 | $17.55 | $16.83 | $17.16 | 260,446,600 |
June 2003 | $17.62 | $18.54 | $17.32 | $17.32 | 244,445,200 |
May 2003 | $16.91 | $17.73 | $16.75 | $17.55 | 241,625,800 |
April 2003 | $16.88 | $17.24 | $16.38 | $16.85 | 230,596,000 |
March 2003 | $16.47 | $17.33 | $15.91 | $16.74 | 271,091,900 |
February 2003 | $16.25 | $16.69 | $15.48 | $16.29 | 220,545,200 |
January 2003 | $16.65 | $17.41 | $15.02 | $16.24 | 268,464,500 |
December 2002 | $16.72 | $17.23 | $16.22 | $16.62 | 245,602,600 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
