EXXON MOBIL$82.08

down -0.53


25/5/2012 07:25 PM |  NYSE: XOM |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

XOM historical data

Date Open High Low Close Volume
5/25/2007 82.66 83.68 82.66 83.51 178407
5/29/2007 83.27 83.29 81.91 82.62 192479
5/30/2007 82.18 84.10 81.96 84.00 264641
5/31/2007 83.90 84.25 83.12 83.17 210490
6/1/2007 83.56 84.24 83.47 84.22 203845
6/4/2007 83.96 84.44 83.80 84.22 164772
6/5/2007 83.95 84.60 83.65 84.26 212091
6/6/2007 84.17 84.35 83.05 83.62 213510
6/7/2007 83.40 84.47 81.76 81.96 292286
6/8/2007 81.77 82.71 81.23 82.68 233970
6/11/2007 82.68 83.85 82.34 83.06 166379
6/12/2007 82.77 83.31 81.95 82.00 217891
6/13/2007 82.32 83.50 82.25 83.35 271399
6/14/2007 83.45 84.97 83.45 84.77 195933
6/15/2007 85.07 86.45 85.04 85.94 301314
6/18/2007 86.09 86.58 85.86 86.36 177478
6/19/2007 86.19 86.43 85.71 85.84 195304
6/20/2007 85.88 85.94 82.77 82.82 279064
6/21/2007 83.36 84.68 83.12 84.30 320100
6/22/2007 84.20 84.20 82.11 82.52 391875
6/25/2007 82.40 83.76 82.11 82.37 257489
6/26/2007 82.64 83.09 81.56 81.82 269252
6/27/2007 81.32 83.52 80.85 83.48 258353
6/28/2007 83.81 84.39 83.18 83.60 199569
6/29/2007 84.15 84.99 83.06 83.88 247248
7/2/2007 84.50 85.00 84.12 84.82 201068
7/3/2007 85.00 85.65 84.64 85.36 94444
7/5/2007 85.39 85.87 84.15 85.16 179694
7/6/2007 85.63 86.95 85.37 86.46 229939
7/9/2007 86.53 87.89 86.25 87.44 191903
7/10/2007 86.95 87.97 86.32 86.50 259913
7/11/2007 86.40 87.38 85.90 87.29 202649
7/12/2007 87.70 89.73 87.29 89.62 247620
7/13/2007 89.70 90.80 89.39 90.33 229207
7/16/2007 89.33 90.22 88.73 89.70 224055
7/17/2007 90.17 90.56 89.01 89.09 234841
7/18/2007 88.82 91.40 88.75 91.15 307085
7/19/2007 91.54 92.74 91.20 92.29 249437
7/20/2007 92.01 93.09 91.27 91.94 308164
7/23/2007 91.93 93.62 91.30 93.44 243619
7/24/2007 92.52 92.89 90.84 90.84 318448
7/25/2007 91.24 93.18 89.35 92.79 314596
7/26/2007 90.41 91.00 86.53 88.23 453777
7/27/2007 87.91 88.50 85.49 85.59 410542
7/30/2007 86.00 86.48 84.28 86.01 352691
7/31/2007 86.77 87.32 84.92 85.13 338878
8/1/2007 84.99 87.30 83.61 85.84 387957
8/2/2007 85.75 86.04 83.51 85.18 370494
8/3/2007 84.62 85.88 81.53 82.08 361952
8/6/2007 81.95 83.80 80.42 83.54 405571
8/7/2007 83.15 86.48 82.52 85.70 359227
8/8/2007 85.71 87.90 85.35 87.90 365689
8/9/2007 85.69 86.79 83.60 83.60 359670
8/10/2007 82.51 85.15 82.10 84.51 326539
8/13/2007 85.24 85.24 82.51 82.92 253497
8/14/2007 83.34 83.90 81.99 83.13 300640
8/15/2007 83.27 84.40 81.36 81.69 276237
8/16/2007 80.85 81.93 78.76 80.67 493795
8/17/2007 82.29 84.78 81.98 84.14 360572
8/20/2007 83.85 84.98 82.80 84.53 235307
8/21/2007 84.50 84.67 82.51 83.15 239773
8/22/2007 83.73 84.24 83.03 83.58 225311
8/28/2007 84.86 84.86 83.00 83.00 258598
8/29/2007 83.49 85.60 83.22 85.23 235815
8/30/2007 84.93 86.25 84.36 85.40 222131
8/31/2007 86.54 86.99 85.41 85.73 219158
9/4/2007 85.31 87.76 85.31 87.23 203217
9/5/2007 86.91 87.39 86.28 87.22 213548
9/6/2007 87.67 88.24 87.02 87.49 207601
9/7/2007 86.72 87.14 85.21 85.75 238288
9/10/2007 85.67 86.24 83.88 84.86 276165
9/11/2007 85.19 87.23 84.57 86.94 264184
9/12/2007 86.77 88.37 86.73 87.65 251319
9/13/2007 87.85 89.15 87.71 88.62 220101
9/14/2007 88.10 89.68 87.87 88.67 236830
9/17/2007 88.50 89.74 88.30 89.26 189886
9/18/2007 89.62 91.93 89.16 91.76 264088
9/19/2007 92.30 93.10 91.87 92.12 271137
9/20/2007 92.42 92.63 91.84 92.09 180805
9/21/2007 92.87 93.40 92.09 92.31 343377
9/24/2007 92.08 92.52 91.30 91.73 223972
9/25/2007 90.68 91.96 90.21 91.96 258644
9/26/2007 92.43 92.75 91.51 92.37 233465
9/27/2007 92.90 93.30 91.68 92.97 174010
9/28/2007 93.13 93.66 92.14 92.56 195094
10/1/2007 92.45 93.99 92.21 93.95 192943
10/2/2007 93.32 93.40 91.30 92.24 215241
10/3/2007 91.63 91.68 90.72 91.33 181147
10/4/2007 91.34 91.65 90.33 90.92 288477
10/5/2007 91.20 91.65 90.64 91.36 189907
10/8/2007 90.60 90.82 90.16 90.68 128332
10/9/2007 90.99 92.78 90.99 92.67 176347
10/10/2007 91.69 93.68 91.55 93.13 183365
10/11/2007 93.60 95.07 91.87 92.66 208845
10/12/2007 93.10 93.84 92.81 93.48 151479
10/15/2007 94.15 95.15 94.15 94.82 255455
10/16/2007 94.74 95.22 94.46 94.74 219230
10/17/2007 95.08 95.27 93.33 94.80 265412
10/18/2007 94.63 95.24 94.15 95.05 204930
10/19/2007 94.70 94.75 92.00 92.14 344491
Sponsored links
Recent Analysis
Trading Center
Partner Links