Historical Prices for Exxon Mobil Corporation (XOM)

Symbol:

Historical Data for Exxon Mobil Corp. (XOM)

After Hours: $ 62.00

-0.36 (-0.58%)

Volume: 3.4 m

7:56 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	63.86	66.06	56.51	62.36	112,866,547	-5.64	-8.29%
10/9/08	77.60	78.45	67.47	68.00	68,762,875	-9.00	-11.69%
10/8/08	74.85	79.39	74.00	77.00	74,941,705	0.93	1.22%
10/7/08	78.00	79.88	74.96	76.07	62,790,165	-1.25	-1.62%
10/6/08	75.65	77.50	73.73	77.32	65,937,556	-0.62	-0.80%
10/3/08	77.85	81.75	77.55	77.94	44,177,160	0.44	0.57%
10/2/08	77.77	79.41	76.44	77.50	44,100,139	-1.08	-1.37%
10/1/08	77.19	79.23	74.93	78.58	34,337,066	0.92	1.18%
9/30/08	75.62	78.61	75.17	77.66	42,032,722	3.60	4.86%
9/29/08	78.92	80.00	74.06	74.06	57,603,512	-6.59	-8.17%
9/26/08	79.03	81.03	78.61	80.65	28,933,482	-0.02	-0.02%
9/25/08	78.54	81.30	78.50	80.67	36,143,800	2.64	3.38%
9/24/08	77.95	79.50	77.02	78.03	27,539,263	0.34	0.44%
9/23/08	78.57	117.20	77.58	77.69	27,867,915	-1.19	-1.51%
9/22/08	80.20	81.80	78.53	78.88	31,994,358	-0.73	-0.92%
9/19/08	80.49	82.00	78.22	79.61	58,834,330	1.86	2.39%
9/18/08	76.29	77.75	74.55	77.75	48,230,850	2.47	3.28%
9/17/08	75.60	79.12	74.82	75.28	43,466,795	-1.15	-1.50%
9/16/08	71.99	76.75	71.51	76.43	41,944,084	3.18	4.34%
9/15/08	74.94	77.90	73.25	73.25	40,181,530	-4.25	-5.48%
9/12/08	75.52	77.70	75.51	77.50	28,646,223	1.94	2.57%
9/11/08	74.56	75.75	73.62	75.56	35,639,246	0.31	0.41%
9/10/08	73.88	75.80	73.54	75.25	31,387,448	1.99	2.72%
9/9/08	76.07	76.99	73.26	73.26	38,472,368	-3.51	-4.57%
9/8/08	76.76	77.55	76.00	76.77	31,222,888	1.15	1.52%
9/5/08	76.00	76.39	74.69	75.62	27,869,963	-0.52	-0.68%
9/4/08	77.68	78.34	75.70	76.14	32,198,552	-1.88	-2.41%
9/3/08	77.01	78.60	77.01	78.02	27,014,819	0.70	0.91%
9/2/08	78.04	78.89	77.28	77.32	31,688,101	-2.69	-3.36%
8/29/08	81.50	81.50	80.01	80.01	22,060,399	-1.17	-1.44%
8/28/08	81.06	81.19	79.89	81.18	20,287,480	0.71	0.88%
8/27/08	80.67	81.28	80.00	80.47	20,375,606	0.52	0.65%
8/26/08	78.82	80.00	78.82	79.95	18,751,673	1.24	1.58%
8/25/08	80.27	80.56	78.64	78.71	20,634,747	-1.59	-1.98%
8/22/08	80.00	80.70	79.15	80.30	19,662,224	-0.05	-0.06%
8/21/08	79.28	80.95	79.00	80.35	24,638,085	1.54	1.95%
8/20/08	78.54	79.66	77.38	78.81	25,932,791	0.86	1.10%
8/19/08	76.38	78.27	76.37	77.95	22,129,883	1.42	1.86%
8/18/08	77.46	78.05	76.30	76.53	22,931,893	-0.54	-0.70%
8/15/08	77.09	77.28	76.19	77.07	26,280,583	-0.38	-0.49%
8/14/08	77.60	78.15	76.91	77.45	25,848,233	-0.72	-0.92%
8/13/08	76.81	78.63	76.80	78.17	30,643,041	1.29	1.68%
8/12/08	78.57	78.65	76.51	76.88	25,995,680	-1.28	-1.64%
8/11/08	78.52	78.95	77.04	78.16	24,313,633	-0.56	-0.71%
8/8/08	76.90	78.85	76.31	78.72	29,317,426	1.28	1.65%
8/7/08	78.68	79.11	77.31	77.44	25,347,820	-0.89	-1.14%
8/6/08	78.50	78.65	77.24	78.33	30,790,853	-0.02	-0.03%
8/5/08	76.50	78.35	76.21	78.35	40,089,055	1.75	2.28%
8/4/08	79.63	80.13	76.14	76.60	37,887,320	-3.12	-3.91%
8/1/08	80.55	81.10	79.45	79.72	28,767,228	-0.71	-0.88%
7/31/08	81.82	82.55	80.19	80.43	40,875,918	-3.95	-4.68%
7/30/08	80.90	84.76	80.53	84.38	36,414,565	3.48	4.30%
7/29/08	80.83	81.20	79.75	80.90	25,873,156	0.22	0.27%
7/28/08	81.87	82.23	80.65	80.68	24,017,541	-1.02	-1.25%
7/25/08	81.01	82.41	80.76	81.70	27,553,785	0.90	1.11%
7/24/08	81.20	81.95	79.73	80.80	36,789,331	-0.19	-0.23%
7/23/08	82.98	83.00	80.60	80.99	31,083,462	-1.87	-2.26%
7/22/08	82.56	83.23	81.57	82.86	27,909,021	-0.12	-0.14%
7/21/08	81.84	82.98	81.11	82.98	24,805,472	1.44	1.77%
7/18/08	80.63	81.54	79.93	81.54	36,139,249	1.21	1.51%
7/17/08	81.30	81.79	79.10	80.33	39,193,749	-0.48	-0.59%
7/16/08	81.89	81.99	79.41	80.81	40,415,413	-1.38	-1.68%
7/15/08	85.65	85.67	81.87	82.19	34,405,955	-3.23	-3.78%
7/14/08	86.28	86.47	84.48	85.42	21,552,998	-0.06	-0.07%