The closing price for Exxon Mobil (XOM) in 2007 was $50.98, on December 31, 2007. It was up 24.9% for the year. The latest price is $107.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $51.48 | $51.68 | $50.89 | $50.98 | 13,654,650 |
December 28 2007 | $51.18 | $51.75 | $50.89 | $51.70 | 17,326,990 |
December 27 2007 | $51.59 | $51.69 | $50.97 | $50.97 | 14,365,600 |
December 26 2007 | $50.98 | $51.70 | $50.96 | $51.59 | 15,294,020 |
December 24 2007 | $50.89 | $51.15 | $50.79 | $50.97 | 6,336,068 |
December 21 2007 | $50.47 | $51.13 | $50.24 | $50.84 | 34,452,129 |
December 20 2007 | $49.80 | $50.18 | $49.48 | $50.14 | 15,109,130 |
December 19 2007 | $49.55 | $50.06 | $49.22 | $49.75 | 19,570,369 |
December 18 2007 | $49.37 | $49.81 | $48.45 | $49.75 | 22,555,471 |
December 17 2007 | $49.33 | $49.47 | $48.65 | $48.92 | 22,643,039 |
December 14 2007 | $50.15 | $50.55 | $49.62 | $49.62 | 20,504,850 |
December 13 2007 | $49.68 | $50.53 | $49.44 | $50.46 | 19,789,311 |
December 12 2007 | $49.94 | $50.66 | $49.45 | $50.02 | 25,705,711 |
December 11 2007 | $50.26 | $50.58 | $48.98 | $49.13 | 20,021,020 |
December 10 2007 | $49.93 | $50.37 | $49.84 | $50.08 | 15,578,920 |
December 07 2007 | $49.66 | $50.06 | $49.40 | $49.79 | 17,055,420 |
December 06 2007 | $48.92 | $49.88 | $48.71 | $49.76 | 21,126,980 |
December 05 2007 | $48.30 | $49.28 | $48.30 | $48.93 | 23,952,570 |
December 04 2007 | $47.99 | $48.34 | $47.73 | $47.95 | 16,816,529 |
December 03 2007 | $48.42 | $48.53 | $47.96 | $48.35 | 22,244,770 |
November 30 2007 | $48.17 | $48.69 | $47.78 | $48.52 | 28,193,061 |
November 29 2007 | $47.62 | $48.68 | $47.62 | $48.21 | 22,440,369 |
November 28 2007 | $47.28 | $48.03 | $46.80 | $47.84 | 29,493,760 |
November 27 2007 | $46.38 | $47.12 | $45.71 | $47.01 | 27,941,689 |
November 26 2007 | $47.95 | $48.31 | $46.51 | $46.63 | 22,949,330 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
