The closing price for Exxon Mobil (XOM) in 2008 was $43.91, on December 31, 2008. It was down 13.5% for the year. The latest price is $110.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $43.13 | $44.33 | $43.06 | $43.91 | 30,029,779 |
December 30 2008 | $42.91 | $43.56 | $42.67 | $43.23 | 25,126,189 |
December 29 2008 | $43.06 | $43.20 | $42.40 | $42.91 | 22,853,850 |
December 26 2008 | $41.82 | $42.57 | $41.82 | $42.46 | 17,061,180 |
December 24 2008 | $41.04 | $41.86 | $40.95 | $41.68 | 11,330,440 |
December 23 2008 | $41.53 | $42.00 | $40.99 | $41.31 | 32,758,740 |
December 22 2008 | $41.37 | $41.73 | $40.30 | $41.20 | 41,022,461 |
December 19 2008 | $42.24 | $43.08 | $41.26 | $41.26 | 68,481,633 |
December 18 2008 | $44.31 | $44.54 | $41.91 | $42.35 | 59,697,461 |
December 17 2008 | $45.42 | $45.78 | $44.59 | $44.59 | 52,258,113 |
December 16 2008 | $44.23 | $46.00 | $44.04 | $45.73 | 58,479,246 |
December 15 2008 | $44.73 | $44.83 | $43.38 | $43.97 | 43,413,008 |
December 12 2008 | $42.92 | $44.55 | $42.81 | $44.25 | 44,333,512 |
December 11 2008 | $44.18 | $45.06 | $43.68 | $44.01 | 50,081,762 |
December 10 2008 | $43.57 | $44.95 | $43.38 | $44.04 | 44,095,727 |
December 09 2008 | $43.46 | $43.80 | $42.63 | $43.01 | 47,068,941 |
December 08 2008 | $43.23 | $44.04 | $43.01 | $43.78 | 51,586,379 |
December 05 2008 | $41.62 | $42.89 | $39.98 | $42.13 | 65,011,059 |
December 04 2008 | $42.65 | $43.45 | $41.26 | $41.95 | 65,356,793 |
December 03 2008 | $41.89 | $43.69 | $41.65 | $43.41 | 57,469,992 |
December 02 2008 | $41.58 | $42.90 | $41.21 | $42.69 | 54,658,328 |
December 01 2008 | $42.84 | $42.89 | $40.87 | $40.87 | 55,592,113 |
November 28 2008 | $43.93 | $44.24 | $43.56 | $44.08 | 19,646,689 |
November 26 2008 | $42.56 | $44.57 | $42.12 | $44.49 | 46,704,352 |
November 25 2008 | $43.12 | $43.76 | $41.47 | $42.96 | 56,812,320 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
