The closing price for Exxon Mobil (XOM) between June 20, 2001 and September 30, 2001 was $18.18, on September 28, 2001. It was down 9.9% in that time. The latest price is $110.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2001 | $18.22 | $18.27 | $17.94 | $18.18 | 14,064,200 |
September 27 2001 | $16.93 | $17.78 | $16.84 | $17.72 | 13,313,100 |
September 26 2001 | $16.95 | $17.05 | $16.51 | $16.61 | 11,499,000 |
September 25 2001 | $16.43 | $16.75 | $16.26 | $16.74 | 15,554,700 |
September 24 2001 | $16.61 | $17.00 | $16.33 | $16.54 | 14,025,500 |
September 21 2001 | $16.38 | $17.09 | $16.15 | $16.53 | 21,352,100 |
September 20 2001 | $17.28 | $17.41 | $16.98 | $17.08 | 12,957,600 |
September 19 2001 | $18.21 | $18.22 | $16.67 | $17.72 | 15,398,700 |
September 18 2001 | $18.52 | $18.57 | $18.00 | $18.21 | 10,088,000 |
September 17 2001 | $19.02 | $19.12 | $18.35 | $18.52 | 16,657,100 |
September 10 2001 | $18.78 | $19.07 | $18.64 | $19.02 | 10,776,100 |
September 07 2001 | $18.67 | $19.05 | $18.61 | $18.87 | 10,107,800 |
September 06 2001 | $19.00 | $19.14 | $18.73 | $18.87 | 10,297,800 |
September 05 2001 | $18.84 | $19.05 | $18.50 | $19.01 | 9,563,600 |
September 04 2001 | $18.73 | $19.07 | $18.69 | $18.80 | 9,245,400 |
August 31 2001 | $18.67 | $18.86 | $18.50 | $18.52 | 7,608,200 |
August 30 2001 | $18.82 | $19.03 | $18.52 | $18.52 | 10,675,800 |
August 29 2001 | $18.90 | $18.99 | $18.63 | $18.63 | 8,114,500 |
August 28 2001 | $18.96 | $19.02 | $18.68 | $18.69 | 6,595,400 |
August 27 2001 | $19.24 | $19.27 | $18.91 | $18.94 | 6,147,100 |
August 24 2001 | $18.98 | $19.24 | $18.78 | $19.24 | 6,682,200 |
August 23 2001 | $18.69 | $19.02 | $18.69 | $18.86 | 7,192,000 |
August 22 2001 | $18.84 | $19.03 | $18.74 | $18.78 | 9,659,400 |
August 21 2001 | $18.84 | $18.91 | $18.48 | $18.63 | 7,801,500 |
August 20 2001 | $18.65 | $18.85 | $18.61 | $18.80 | 9,529,300 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
