The closing price for Exxon Mobil (XOM) in 2003 was $20.60, on December 31, 2003. It was up 20.4% for the year. The latest price is $106.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $20.57 | $20.67 | $20.45 | $20.60 | 11,637,000 |
December 30 2003 | $20.39 | $20.59 | $20.37 | $20.44 | 9,806,300 |
December 29 2003 | $20.15 | $20.40 | $20.15 | $20.39 | 12,276,700 |
December 26 2003 | $20.01 | $20.17 | $20.01 | $20.13 | 4,619,200 |
December 24 2003 | $19.91 | $20.09 | $19.88 | $20.02 | 4,253,700 |
December 23 2003 | $19.72 | $19.98 | $19.70 | $19.98 | 10,703,700 |
December 22 2003 | $19.77 | $19.86 | $19.70 | $19.83 | 11,379,300 |
December 19 2003 | $19.84 | $19.93 | $19.75 | $19.90 | 17,423,600 |
December 18 2003 | $19.60 | $19.85 | $19.59 | $19.80 | 14,747,700 |
December 17 2003 | $19.41 | $19.55 | $19.31 | $19.54 | 12,813,600 |
December 16 2003 | $19.07 | $19.41 | $19.03 | $19.33 | 12,927,900 |
December 15 2003 | $19.05 | $19.10 | $18.89 | $19.00 | 11,926,200 |
December 12 2003 | $19.07 | $19.16 | $18.98 | $19.13 | 7,449,200 |
December 11 2003 | $19.08 | $19.10 | $18.97 | $19.05 | 11,813,100 |
December 10 2003 | $19.01 | $19.03 | $18.88 | $18.99 | 10,492,600 |
December 09 2003 | $18.94 | $19.03 | $18.86 | $18.91 | 12,453,700 |
December 08 2003 | $18.54 | $18.83 | $18.52 | $18.79 | 12,064,100 |
December 05 2003 | $18.66 | $18.66 | $18.40 | $18.48 | 9,917,000 |
December 04 2003 | $18.25 | $18.64 | $18.22 | $18.60 | 13,985,000 |
December 03 2003 | $18.32 | $18.44 | $18.32 | $18.36 | 21,433,400 |
December 02 2003 | $18.25 | $18.39 | $18.23 | $18.34 | 10,813,500 |
December 01 2003 | $18.34 | $18.44 | $18.20 | $18.29 | 13,146,200 |
November 28 2003 | $18.30 | $18.31 | $18.16 | $18.19 | 4,779,200 |
November 26 2003 | $18.04 | $18.28 | $18.01 | $18.23 | 10,033,500 |
November 25 2003 | $17.84 | $18.07 | $17.82 | $18.00 | 9,921,400 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
