The closing price for Exxon Mobil (XOM) in 2006 was $40.66, on December 29, 2006. It was up 38.5% for the year. The latest price is $104.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $40.86 | $40.98 | $40.43 | $40.66 | 12,633,200 |
December 28 2006 | $40.73 | $41.09 | $40.67 | $41.03 | 10,798,100 |
December 27 2006 | $40.48 | $40.85 | $40.33 | $40.83 | 10,943,600 |
December 26 2006 | $40.06 | $40.46 | $40.00 | $40.35 | 11,285,400 |
December 22 2006 | $40.32 | $40.45 | $39.95 | $40.01 | 12,005,100 |
December 21 2006 | $40.37 | $40.61 | $39.88 | $40.25 | 17,154,000 |
December 20 2006 | $40.77 | $40.85 | $40.19 | $40.37 | 17,602,500 |
December 19 2006 | $39.95 | $41.02 | $39.74 | $40.85 | 22,294,100 |
December 18 2006 | $40.99 | $40.99 | $39.98 | $40.06 | 22,530,600 |
December 15 2006 | $41.89 | $41.91 | $40.92 | $41.01 | 37,021,398 |
December 14 2006 | $41.12 | $41.91 | $40.99 | $41.77 | 18,691,199 |
December 13 2006 | $40.56 | $41.07 | $40.29 | $41.04 | 20,485,100 |
December 12 2006 | $39.96 | $40.54 | $39.96 | $40.46 | 18,633,699 |
December 11 2006 | $39.93 | $40.24 | $39.70 | $39.98 | 18,613,900 |
December 08 2006 | $40.43 | $40.55 | $40.03 | $40.06 | 16,429,801 |
December 07 2006 | $40.48 | $40.69 | $39.94 | $40.17 | 27,762,301 |
December 06 2006 | $41.29 | $41.49 | $40.46 | $40.49 | 30,694,000 |
December 05 2006 | $41.44 | $41.66 | $41.10 | $41.42 | 20,110,801 |
December 04 2006 | $40.96 | $41.28 | $40.59 | $41.26 | 19,348,400 |
December 01 2006 | $40.74 | $41.12 | $40.22 | $40.96 | 21,308,400 |
November 30 2006 | $40.55 | $41.05 | $40.35 | $40.75 | 27,330,801 |
November 29 2006 | $39.42 | $40.56 | $39.35 | $40.34 | 24,851,699 |
November 28 2006 | $38.55 | $39.39 | $38.55 | $39.35 | 19,349,301 |
November 27 2006 | $38.35 | $38.83 | $38.28 | $38.45 | 18,962,301 |
November 24 2006 | $38.15 | $38.64 | $38.12 | $38.40 | 5,568,700 |
Daily pricing data for Exxon Mobil dates back to 11/5/1984, and may be incomplete.
