The closing price for Exxon Mobil (XOM) in 2012 was $52.51, on December 31, 2012. It was up 3.2% for the year. The latest price is $111.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $51.59 | $52.57 | $51.39 | $52.51 | 19,812,721 |
December 28 2012 | $52.23 | $52.35 | $51.61 | $51.63 | 13,359,540 |
December 27 2012 | $52.81 | $52.93 | $52.02 | $52.70 | 14,259,940 |
December 26 2012 | $52.91 | $53.19 | $52.52 | $52.82 | 10,738,240 |
December 24 2012 | $52.86 | $52.97 | $52.66 | $52.73 | 6,385,170 |
December 21 2012 | $53.18 | $53.75 | $52.79 | $52.92 | 33,064,969 |
December 20 2012 | $53.62 | $53.96 | $53.38 | $53.93 | 15,789,890 |
December 19 2012 | $54.32 | $54.36 | $53.62 | $53.65 | 15,095,000 |
December 18 2012 | $53.84 | $54.44 | $53.73 | $54.33 | 15,396,680 |
December 17 2012 | $53.61 | $53.96 | $53.45 | $53.92 | 15,677,200 |
December 14 2012 | $53.39 | $53.66 | $53.34 | $53.44 | 13,363,470 |
December 13 2012 | $54.09 | $54.27 | $53.55 | $53.74 | 12,292,530 |
December 12 2012 | $54.05 | $54.83 | $53.94 | $54.27 | 14,733,310 |
December 11 2012 | $53.76 | $54.29 | $53.63 | $53.99 | 12,634,950 |
December 10 2012 | $53.74 | $53.96 | $53.53 | $53.64 | 11,549,320 |
December 07 2012 | $53.49 | $53.78 | $53.25 | $53.75 | 10,609,160 |
December 06 2012 | $53.24 | $53.42 | $52.93 | $53.39 | 12,076,920 |
December 05 2012 | $52.94 | $53.55 | $52.84 | $53.22 | 12,718,220 |
December 04 2012 | $53.01 | $53.37 | $52.90 | $52.90 | 11,979,910 |
December 03 2012 | $53.72 | $53.74 | $53.07 | $53.15 | 10,937,760 |
November 30 2012 | $53.43 | $53.63 | $53.28 | $53.47 | 15,523,490 |
November 29 2012 | $53.61 | $53.81 | $53.16 | $53.46 | 11,579,060 |
November 28 2012 | $52.50 | $53.50 | $52.34 | $53.45 | 15,959,870 |
November 27 2012 | $53.63 | $53.71 | $52.93 | $52.99 | 11,842,200 |
November 26 2012 | $53.58 | $53.77 | $53.41 | $53.76 | 16,424,180 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
