XOM: Historical Prices for EXXON MOBIL CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	75.44	75.96	75.32	75.70	18,947,100	75.70
20-Nov-09	74.38	74.81	74.03	74.38	19,269,900	74.38
19-Nov-09	74.77	74.90	74.05	74.65	17,253,900	74.65
18-Nov-09	75.25	75.40	74.71	75.27	16,645,700	75.27
17-Nov-09	74.73	75.16	74.49	75.03	22,920,700	75.03
16-Nov-09	73.65	74.67	73.33	74.43	21,326,200	74.43
13-Nov-09	72.05	73.16	71.73	72.47	14,461,600	72.47
12-Nov-09	72.68	73.05	71.71	71.90	16,587,600	71.90
11-Nov-09	73.04	73.43	72.53	72.91	14,397,900	72.91
10-Nov-09	72.46	73.23	72.45	72.61	15,696,600	72.61
9-Nov-09	72.96	73.17	72.45	72.85	16,809,400	72.85
9-Nov-09	$ 0.42 Dividend
6-Nov-09	71.82	72.69	71.50	72.58	18,185,000	72.16
5-Nov-09	71.95	72.75	71.58	72.50	16,235,600	72.08
4-Nov-09	72.07	72.53	71.04	71.30	22,792,700	70.89
3-Nov-09	71.32	72.30	71.16	71.74	20,550,500	71.32
2-Nov-09	72.05	72.85	71.16	72.15	20,425,900	71.73
30-Oct-09	73.37	73.82	71.05	71.67	32,175,900	71.26
29-Oct-09	72.57	74.00	72.10	73.96	30,048,500	73.53
28-Oct-09	74.52	74.96	73.84	73.84	26,345,700	73.41
27-Oct-09	73.30	75.00	73.30	74.91	30,342,500	74.48
26-Oct-09	73.81	74.92	73.13	73.23	27,127,700	72.81
23-Oct-09	74.33	74.33	72.97	73.57	20,672,100	73.14
22-Oct-09	73.02	74.65	73.01	74.44	26,014,500	74.01
21-Oct-09	72.65	74.30	72.51	73.31	23,099,500	72.89
20-Oct-09	73.38	73.54	72.36	73.02	20,049,600	72.60
19-Oct-09	73.15	73.97	73.00	73.62	20,404,600	73.19
16-Oct-09	72.73	73.35	72.31	73.12	23,556,600	72.70
15-Oct-09	71.51	73.00	71.51	72.94	24,093,600	72.52
14-Oct-09	70.84	71.88	70.75	71.84	25,285,700	71.42
13-Oct-09	70.25	70.39	69.52	70.26	19,333,400	69.85
12-Oct-09	69.51	70.50	69.44	70.13	16,233,800	69.72
9-Oct-09	68.96	69.27	68.63	69.27	13,541,900	68.87
8-Oct-09	68.97	69.30	68.70	69.05	19,228,800	68.65
7-Oct-09	68.48	68.93	67.96	68.67	15,302,500	68.27
6-Oct-09	68.01	69.10	67.78	68.66	21,167,400	68.26
5-Oct-09	66.79	67.78	66.11	67.58	21,853,000	67.19
2-Oct-09	66.97	67.14	66.50	66.58	20,478,900	66.19
1-Oct-09	68.39	68.50	67.09	67.27	24,927,000	66.88
30-Sep-09	68.98	69.24	68.04	68.61	27,117,400	68.21
29-Sep-09	69.36	69.71	68.95	69.07	14,695,100	68.67
28-Sep-09	68.81	69.85	68.64	69.59	13,301,600	69.19
25-Sep-09	68.86	69.54	68.41	68.70	16,454,900	68.30
24-Sep-09	69.00	69.36	68.35	68.93	21,557,000	68.53
23-Sep-09	69.87	70.34	68.85	69.00	20,898,600	68.60
22-Sep-09	70.03	70.14	69.70	69.83	14,561,800	69.43
21-Sep-09	69.15	69.68	69.00	69.57	17,984,000	69.17
18-Sep-09	70.27	70.48	69.68	69.99	43,247,900	69.58
17-Sep-09	69.95	70.45	69.80	69.84	20,986,000	69.44
16-Sep-09	69.86	70.38	69.18	70.34	22,150,400	69.93
15-Sep-09	70.18	70.18	69.45	69.49	19,475,900	69.09
14-Sep-09	69.11	70.29	69.04	70.00	17,483,100	69.59
11-Sep-09	70.89	71.08	69.75	69.98	17,468,500	69.58
10-Sep-09	70.83	71.04	70.40	70.65	19,177,600	70.24
9-Sep-09	70.80	71.05	70.09	70.50	19,652,600	70.09
8-Sep-09	69.85	70.97	69.70	70.65	21,966,000	70.24
4-Sep-09	68.22	69.30	68.13	69.18	15,156,600	68.78
3-Sep-09	68.47	68.65	67.83	68.26	15,156,000	67.87
2-Sep-09	68.35	68.90	68.12	68.18	16,315,800	67.79
1-Sep-09	68.93	69.50	68.11	68.41	24,373,900	68.01
31-Aug-09	69.45	69.85	68.95	69.15	24,337,900	68.75
28-Aug-09	71.20	71.20	69.95	70.12	17,716,500	69.71
27-Aug-09	71.07	71.17	69.99	70.86	21,395,500	70.45
26-Aug-09	70.05	71.47	69.90	71.37	18,773,100	70.96
25-Aug-09	71.70	71.89	70.55	70.68	21,183,500	70.27
24-Aug-09	70.04	71.65	69.93	71.30	25,603,700	70.89
21-Aug-09	69.45	70.00	69.21	69.92	26,166,000	69.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions