The closing price for Exxon Mobil (XOM) in April 2009 was $36.86, on April 30, 2009. It was down 0.6% for the month. The latest price is $109.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $37.94 | $38.00 | $36.61 | $36.86 | 35,088,422 |
April 29 2009 | $37.21 | $37.94 | $37.10 | $37.83 | 28,974,869 |
April 28 2009 | $36.13 | $37.44 | $36.13 | $37.08 | 27,424,270 |
April 27 2009 | $36.09 | $36.84 | $35.96 | $36.56 | 26,587,439 |
April 24 2009 | $36.60 | $37.04 | $36.44 | $36.80 | 32,352,580 |
April 23 2009 | $36.10 | $36.35 | $35.66 | $36.32 | 29,218,590 |
April 22 2009 | $36.29 | $36.40 | $35.69 | $35.79 | 31,078,070 |
April 21 2009 | $36.09 | $36.64 | $35.86 | $36.61 | 32,235,221 |
April 20 2009 | $36.50 | $36.71 | $36.03 | $36.09 | 31,879,789 |
April 17 2009 | $37.50 | $37.62 | $36.81 | $36.90 | 32,606,971 |
April 16 2009 | $37.93 | $37.93 | $36.94 | $37.26 | 27,917,010 |
April 15 2009 | $37.36 | $37.87 | $37.16 | $37.67 | 24,545,641 |
April 14 2009 | $37.17 | $37.55 | $36.68 | $37.42 | 32,703,811 |
April 13 2009 | $37.94 | $38.18 | $37.46 | $37.60 | 27,912,301 |
April 09 2009 | $38.67 | $38.92 | $38.28 | $38.61 | 26,870,490 |
April 08 2009 | $37.91 | $38.47 | $37.53 | $38.12 | 26,022,150 |
April 07 2009 | $38.16 | $38.28 | $37.61 | $37.98 | 28,035,461 |
April 06 2009 | $38.51 | $38.93 | $38.15 | $38.72 | 27,192,971 |
April 03 2009 | $38.56 | $39.13 | $38.36 | $38.94 | 26,710,350 |
April 02 2009 | $39.10 | $39.33 | $38.53 | $38.83 | 38,162,609 |
April 01 2009 | $37.06 | $38.41 | $36.76 | $38.27 | 39,377,191 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
