XOM
Exxon Mobil Corporation
20:01:24
137.81 $
0.0000 (%0.00)
Previous Close: 140.74
Day Low₺135.85
Day High₺138.46
XOM: Exxon Mobil Corporation Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 82.5993
CLOSE 82.6822
Low
LOW 56.51
High
HIGH 96.12
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 94.15 | 94.55 | 92.78 | 93.51 |
| 01/03/2008 | 93.86 | 94.74 | 93.51 | 93.83 |
| 01/04/2008 | 93.24 | 94.36 | 91.88 | 92.08 |
| 01/07/2008 | 92.5 | 93.15 | 90.25 | 91.22 |
| 01/08/2008 | 91.86 | 92.05 | 89.68 | 90.05 |
| 01/09/2008 | 90.11 | 91.73 | 89.5 | 91.56 |
| 01/10/2008 | 90.75 | 92.16 | 90.07 | 91.66 |
| 01/11/2008 | 91.01 | 91.86 | 90 | 90.3 |
| 01/14/2008 | 90.84 | 91.25 | 90.08 | 90.83 |
| 01/15/2008 | 89.89 | 89.89 | 88.49 | 89.02 |
| 01/16/2008 | 88.45 | 89.35 | 85.91 | 86.53 |
| 01/17/2008 | 87.47 | 87.91 | 83.49 | 83.91 |
| 01/18/2008 | 84 | 86.47 | 82.8 | 85.08 |
| 01/22/2008 | 80 | 83.98 | 79.5 | 82.45 |
| 01/23/2008 | 80.01 | 83.49 | 77.55 | 83.45 |
| 01/24/2008 | 84.29 | 86.07 | 83.03 | 86 |
| 01/25/2008 | 86.7 | 86.99 | 83.6 | 83.94 |
| 01/28/2008 | 83.5 | 85.34 | 82.54 | 85.13 |
| 01/29/2008 | 85.22 | 86.36 | 84.45 | 85.08 |
| 01/30/2008 | 84.54 | 87.47 | 84.35 | 85.28 |
| 01/31/2008 | 84.22 | 86.4 | 83.1 | 86.4 |
| 02/01/2008 | 87.7 | 87.86 | 84.85 | 85.95 |
| 02/04/2008 | 86.04 | 86.29 | 84.85 | 85.44 |
| 02/05/2008 | 84.11 | 84.22 | 82.1 | 82.11 |
| 02/06/2008 | 82.69 | 83.07 | 81.09 | 81.44 |
| 02/07/2008 | 80.97 | 82.51 | 80.36 | 81.89 |
| 02/08/2008 | 82 | 82.4 | 80.96 | 81.71 |
| 02/11/2008 | 81.85 | 83.3 | 81.04 | 83.22 |
| 02/12/2008 | 83.6 | 85.08 | 83.3 | 84.38 |
| 02/13/2008 | 84.71 | 85.7 | 84.5 | 85.49 |
| 02/14/2008 | 85.65 | 86.7 | 85.32 | 85.55 |
| 02/15/2008 | 85.19 | 85.6 | 84.39 | 85.37 |
| 02/19/2008 | 86.52 | 87.97 | 86.52 | 87.01 |
| 02/20/2008 | 86.31 | 88.6 | 86.17 | 88.1 |
| 02/21/2008 | 87.71 | 88 | 86.18 | 86.92 |
| 02/22/2008 | 87.46 | 87.79 | 86.03 | 87.17 |
| 02/25/2008 | 87.17 | 89.37 | 87.07 | 89.13 |
| 02/26/2008 | 88.75 | 90 | 88.4 | 89.89 |
| 02/27/2008 | 89.4 | 90.17 | 89.12 | 89.39 |
| 02/28/2008 | 89.12 | 90 | 88.85 | 89.38 |
| 02/29/2008 | 88.77 | 89.29 | 86.25 | 87.01 |
| 03/03/2008 | 86.83 | 88.41 | 86.58 | 87.75 |
| 03/04/2008 | 87.47 | 87.99 | 85.5 | 86.69 |
| 03/05/2008 | 86.8 | 87.62 | 86.05 | 87.19 |
| 03/06/2008 | 86.93 | 87.07 | 84.44 | 84.51 |
| 03/07/2008 | 83.91 | 84.06 | 81.97 | 82.49 |
| 03/10/2008 | 82.75 | 83.5 | 82 | 82.46 |
| 03/11/2008 | 83.96 | 86.68 | 83.55 | 86.68 |
| 03/12/2008 | 86.61 | 87.23 | 85.68 | 85.97 |
| 03/13/2008 | 85.33 | 87.5 | 84.9 | 87.05 |
| 03/14/2008 | 87.74 | 87.86 | 84.79 | 85.91 |
| 03/17/2008 | 83.88 | 86.75 | 83.54 | 85.79 |
| 03/18/2008 | 86.61 | 88.47 | 86.12 | 88.47 |
| 03/19/2008 | 87.81 | 88.5 | 84.35 | 84.43 |
| 03/20/2008 | 84.18 | 85.41 | 82.75 | 85 |
| 03/24/2008 | 85.17 | 86.95 | 85.04 | 85.95 |
| 03/25/2008 | 86.26 | 86.38 | 84.33 | 85.2 |
| 03/26/2008 | 85.23 | 87 | 84.91 | 86.26 |
| 03/27/2008 | 86.82 | 87.5 | 86.07 | 86.2 |
| 03/28/2008 | 86.05 | 87.08 | 85 | 85.22 |
| 03/31/2008 | 85.69 | 86.38 | 84.58 | 84.58 |
| 04/01/2008 | 84.8 | 87.04 | 84.26 | 87.02 |
| 04/02/2008 | 86.85 | 89.12 | 86.69 | 88.52 |
| 04/03/2008 | 88 | 89.38 | 87.9 | 88.23 |
| 04/04/2008 | 88.48 | 89.5 | 88.31 | 88.74 |
| 04/07/2008 | 89.32 | 89.95 | 88.69 | 88.92 |
| 04/08/2008 | 88.73 | 89.74 | 88.23 | 89.61 |
| 04/09/2008 | 89.72 | 90.15 | 89.11 | 89.7 |
| 04/10/2008 | 89.53 | 89.99 | 88.66 | 89.55 |
| 04/11/2008 | 88.9 | 89.75 | 88.49 | 88.62 |
| 04/14/2008 | 88.74 | 89.98 | 88.53 | 89.7 |
| 04/15/2008 | 90.06 | 90.89 | 89.65 | 90.8 |
| 04/16/2008 | 90.9 | 93 | 90.76 | 92.89 |
| 04/17/2008 | 92.48 | 93.79 | 92.2 | 93.38 |
| 04/18/2008 | 93.36 | 94.45 | 92.93 | 94 |
| 04/21/2008 | 94 | 94.47 | 93.38 | 94.26 |
| 04/22/2008 | 94.1 | 94.93 | 93.81 | 94.39 |
| 04/23/2008 | 94.27 | 94.48 | 92.5 | 94.22 |
| 04/24/2008 | 93.41 | 93.66 | 92.14 | 92.6 |
| 04/25/2008 | 93.21 | 93.4 | 91.71 | 92.46 |
| 04/28/2008 | 92.57 | 93.71 | 92.32 | 92.45 |
| 04/29/2008 | 92.42 | 93.64 | 91.79 | 91.79 |
| 04/30/2008 | 92.25 | 94.51 | 92.17 | 93.07 |
| 05/01/2008 | 90.1 | 90.43 | 88.3 | 89.7 |
| 05/02/2008 | 90.05 | 90.54 | 89.11 | 89.61 |
| 05/05/2008 | 89.7 | 90.55 | 89.26 | 89.51 |
| 05/06/2008 | 89.28 | 90.39 | 89 | 90.07 |
| 05/07/2008 | 90.07 | 90.18 | 88.67 | 88.82 |
| 05/08/2008 | 89 | 89.95 | 88.52 | 89.93 |
| 05/09/2008 | 89.37 | 89.59 | 87.97 | 88.82 |
| 05/12/2008 | 88.43 | 89.47 | 87.6 | 89.19 |
| 05/13/2008 | 88.87 | 89.95 | 88.53 | 89.68 |
| 05/14/2008 | 89.85 | 90.99 | 89.59 | 89.91 |
| 05/15/2008 | 90.33 | 91.3 | 89.96 | 91.3 |
| 05/16/2008 | 91.85 | 92.95 | 91.61 | 92.67 |
| 05/19/2008 | 92.91 | 94.59 | 92.5 | 94.36 |
| 05/20/2008 | 94.47 | 94.88 | 93.93 | 94.56 |
| 05/21/2008 | 94.63 | 96.12 | 93.46 | 93.67 |
| 05/22/2008 | 93.76 | 94.29 | 92.41 | 92.51 |
| 05/23/2008 | 92.64 | 92.96 | 90.66 | 90.7 |
| 05/27/2008 | 90.04 | 90.14 | 89.03 | 89.8 |
| 05/28/2008 | 89.13 | 90.58 | 88.88 | 90.43 |
| 05/29/2008 | 89.87 | 90.53 | 89.25 | 89.35 |
| 05/30/2008 | 89.58 | 89.86 | 88.42 | 88.76 |
| 06/02/2008 | 88.09 | 88.71 | 87.42 | 87.81 |
| 06/03/2008 | 87.68 | 88.26 | 85.61 | 85.71 |
| 06/04/2008 | 85.3 | 86.73 | 85 | 85.75 |
| 06/05/2008 | 86.25 | 89.31 | 86.12 | 89.31 |
| 06/06/2008 | 89.79 | 90.5 | 86.67 | 86.79 |
| 06/09/2008 | 87.61 | 89.13 | 87.16 | 89.07 |
| 06/10/2008 | 88.77 | 88.99 | 86.82 | 87.89 |
| 06/11/2008 | 88.8 | 89.4 | 87.77 | 88.61 |
| 06/12/2008 | 87.98 | 88.43 | 86.82 | 87.06 |
| 06/13/2008 | 86.53 | 88.4 | 86.32 | 88.36 |
| 06/16/2008 | 88.49 | 88.71 | 87.79 | 87.99 |
| 06/17/2008 | 87.87 | 88.99 | 87.48 | 88.62 |
| 06/18/2008 | 88.08 | 88.66 | 87.2 | 87.83 |
| 06/19/2008 | 88.04 | 88.2 | 85.5 | 85.79 |
| 06/20/2008 | 86.3 | 86.43 | 84.77 | 84.91 |
| 06/23/2008 | 85.1 | 87.7 | 85.09 | 87.7 |
| 06/24/2008 | 87.53 | 88 | 86.34 | 86.92 |
| 06/25/2008 | 87.25 | 88.5 | 85.95 | 87.6 |
| 06/26/2008 | 87.69 | 88.52 | 86.37 | 86.41 |
| 06/27/2008 | 86.84 | 87.54 | 86.14 | 86.55 |
| 06/30/2008 | 86.81 | 88.2 | 86.81 | 88.13 |
| 07/01/2008 | 87.87 | 88.35 | 86.75 | 88.35 |
| 07/02/2008 | 88.5 | 89.63 | 87.24 | 87.41 |
| 07/03/2008 | 87.97 | 89.53 | 86.9 | 88.27 |
| 07/07/2008 | 87.86 | 88.88 | 86.38 | 86.95 |
| 07/08/2008 | 86.12 | 86.79 | 84.86 | 85.94 |
| 07/09/2008 | 86.15 | 87.2 | 84.12 | 84.31 |
| 07/10/2008 | 84.3 | 86.06 | 83.76 | 86.06 |
| 07/11/2008 | 86.28 | 86.64 | 84.31 | 85.48 |
| 07/14/2008 | 86 | 86.47 | 84.48 | 85.42 |
| 07/15/2008 | 85.65 | 85.67 | 81.87 | 82.19 |
| 07/16/2008 | 81.89 | 81.99 | 79.41 | 80.81 |
| 07/17/2008 | 81.3 | 81.79 | 79.1 | 80.33 |
| 07/18/2008 | 80.63 | 81.54 | 79.93 | 81.54 |
| 07/21/2008 | 81.84 | 82.98 | 81.11 | 82.98 |
| 07/22/2008 | 82.56 | 83.23 | 81.57 | 82.86 |
| 07/23/2008 | 82.98 | 83 | 80.6 | 80.99 |
| 07/24/2008 | 81.2 | 81.95 | 79.73 | 80.8 |
| 07/25/2008 | 81.01 | 82.41 | 80.76 | 81.7 |
| 07/28/2008 | 81.87 | 82.23 | 80.65 | 80.68 |
| 07/29/2008 | 80.83 | 81.2 | 79.75 | 80.9 |
| 07/30/2008 | 80.9 | 84.76 | 80.53 | 84.38 |
| 07/31/2008 | 81.82 | 82.55 | 80.19 | 80.43 |
| 08/01/2008 | 80.55 | 81.1 | 79.45 | 79.72 |
| 08/04/2008 | 79.63 | 80.13 | 76.14 | 76.6 |
| 08/05/2008 | 76.5 | 78.35 | 76.21 | 78.35 |
| 08/06/2008 | 78.5 | 78.65 | 77.24 | 78.33 |
| 08/07/2008 | 78.68 | 79.11 | 77.31 | 77.44 |
| 08/08/2008 | 76.9 | 78.85 | 76.31 | 78.72 |
| 08/11/2008 | 78.52 | 78.95 | 77.04 | 78.16 |
| 08/12/2008 | 78.57 | 78.65 | 76.51 | 76.88 |
| 08/13/2008 | 76.81 | 78.63 | 76.8 | 78.17 |
| 08/14/2008 | 77.6 | 78.15 | 76.91 | 77.45 |
| 08/15/2008 | 77.09 | 77.28 | 76.19 | 77.07 |
| 08/18/2008 | 77.46 | 78.05 | 76.3 | 76.53 |
| 08/19/2008 | 76.38 | 78.27 | 76.37 | 77.95 |
| 08/20/2008 | 78.54 | 79.66 | 77.38 | 78.81 |
| 08/21/2008 | 79.28 | 80.95 | 79 | 80.35 |
| 08/22/2008 | 80 | 80.7 | 79.15 | 80.3 |
| 08/25/2008 | 80.27 | 80.56 | 78.64 | 78.71 |
| 08/26/2008 | 78.82 | 80 | 78.82 | 79.95 |
| 08/27/2008 | 80.67 | 81.28 | 80 | 80.47 |
| 08/28/2008 | 81.06 | 81.19 | 79.89 | 81.18 |
| 08/29/2008 | 81.5 | 81.5 | 80.01 | 80.01 |
| 09/02/2008 | 78.04 | 78.89 | 77.28 | 77.32 |
| 09/03/2008 | 77.01 | 78.6 | 77.01 | 78.02 |
| 09/04/2008 | 77.68 | 78.34 | 75.7 | 76.14 |
| 09/05/2008 | 76 | 76.39 | 74.69 | 75.62 |
| 09/08/2008 | 76.76 | 77.55 | 76 | 76.77 |
| 09/09/2008 | 76.07 | 76.99 | 73.26 | 73.26 |
| 09/10/2008 | 73.88 | 75.8 | 73.54 | 75.25 |
| 09/11/2008 | 74.56 | 75.75 | 73.62 | 75.56 |
| 09/12/2008 | 75.52 | 77.7 | 75.51 | 77.5 |
| 09/15/2008 | 74.94 | 77.9 | 73.25 | 73.25 |
| 09/16/2008 | 71.99 | 76.75 | 71.51 | 76.43 |
| 09/17/2008 | 75.6 | 79.12 | 74.82 | 75.28 |
| 09/18/2008 | 76.29 | 77.75 | 74.55 | 77.75 |
| 09/19/2008 | 80.49 | 82 | 78.22 | 79.61 |
| 09/22/2008 | 80.2 | 81.8 | 78.53 | 78.88 |
| 09/23/2008 | 78.57 | 80.5 | 77.58 | 77.69 |
| 09/24/2008 | 77.95 | 79.5 | 77.02 | 78.03 |
| 09/25/2008 | 78.54 | 81.3 | 78.5 | 80.67 |
| 09/26/2008 | 79.03 | 81.03 | 78.61 | 80.65 |
| 09/29/2008 | 78.92 | 80 | 74.06 | 74.06 |
| 09/30/2008 | 75.62 | 78.61 | 75.17 | 77.66 |
| 10/01/2008 | 77.19 | 79.23 | 74.93 | 78.58 |
| 10/02/2008 | 77.77 | 79.41 | 76.44 | 77.5 |
| 10/03/2008 | 77.85 | 81.75 | 77.55 | 77.94 |
| 10/06/2008 | 75.65 | 77.5 | 73.73 | 77.32 |
| 10/07/2008 | 78 | 79.88 | 74.96 | 76.07 |
| 10/08/2008 | 74.85 | 79.39 | 74 | 77 |
| 10/09/2008 | 77.6 | 78.45 | 67.47 | 68 |
| 10/10/2008 | 63.86 | 66.06 | 56.51 | 62.36 |
| 10/13/2008 | 64.9 | 73.74 | 63.88 | 73.08 |
| 10/14/2008 | 75.05 | 75.66 | 68.71 | 72.46 |
| 10/15/2008 | 70.76 | 70.76 | 61.33 | 62.35 |
| 10/16/2008 | 63.31 | 69.68 | 59.17 | 69.45 |
| 10/17/2008 | 67.05 | 72.44 | 65.6 | 68.04 |
| 10/20/2008 | 70.37 | 75 | 69.74 | 74.99 |
| 10/21/2008 | 72.45 | 74.33 | 69.21 | 71.5 |
| 10/22/2008 | 68.74 | 69.36 | 63.9 | 64.57 |
| 10/23/2008 | 65.88 | 70.39 | 64.39 | 70.39 |
| 10/24/2008 | 64.01 | 70.98 | 64 | 69.04 |
| 10/27/2008 | 67.58 | 70.98 | 65 | 66.09 |
| 10/28/2008 | 68.87 | 75.45 | 67.06 | 74.86 |
| 10/29/2008 | 74.87 | 77.99 | 73.06 | 74.65 |
| 10/30/2008 | 75 | 75.75 | 71.44 | 75.05 |
| 10/31/2008 | 74.37 | 77.36 | 73.25 | 74.12 |
| 11/03/2008 | 73.45 | 75.18 | 72.5 | 74.29 |
| 11/04/2008 | 75.13 | 77.96 | 75.07 | 77.49 |
| 11/05/2008 | 76.25 | 77.34 | 72.84 | 73.69 |
| 11/06/2008 | 73.12 | 73.88 | 69.4 | 69.96 |
| 11/07/2008 | 70.48 | 75.59 | 70.48 | 73.95 |
| 11/10/2008 | 75.1 | 75.84 | 72.8 | 74.02 |
| 11/11/2008 | 72.65 | 74.16 | 71.59 | 72.65 |
| 11/12/2008 | 71.35 | 72.22 | 68.7 | 68.93 |
| 11/13/2008 | 69.54 | 76.5 | 67.54 | 75.41 |
| 11/14/2008 | 73.8 | 77.75 | 71.9 | 73.68 |
| 11/17/2008 | 73.5 | 76.46 | 73 | 73.38 |
| 11/18/2008 | 73.5 | 76.99 | 73.03 | 76.33 |
| 11/19/2008 | 76.2 | 77.13 | 73.05 | 73.42 |
| 11/20/2008 | 71.84 | 75.42 | 68.3 | 68.51 |
| 11/21/2008 | 69.78 | 76.2 | 69.15 | 75.81 |
| 11/24/2008 | 76.82 | 80.23 | 75.31 | 78.8 |
| 11/25/2008 | 78.39 | 79.56 | 75.39 | 78.11 |
| 11/26/2008 | 77.38 | 81.03 | 76.58 | 80.89 |
| 11/28/2008 | 79.86 | 80.44 | 79.2 | 80.15 |
| 12/01/2008 | 77.89 | 77.98 | 74.31 | 74.31 |
| 12/02/2008 | 75.59 | 78 | 74.93 | 77.61 |
| 12/03/2008 | 76.16 | 79.44 | 75.73 | 78.93 |
| 12/04/2008 | 77.54 | 79 | 75.02 | 76.27 |
| 12/05/2008 | 75.67 | 77.98 | 72.68 | 76.6 |
| 12/08/2008 | 78.59 | 80.06 | 78.19 | 79.6 |
| 12/09/2008 | 79.02 | 79.63 | 77.51 | 78.2 |
| 12/10/2008 | 79.22 | 81.71 | 78.87 | 80.07 |
| 12/11/2008 | 80.33 | 81.92 | 79.41 | 80.02 |
| 12/12/2008 | 78.04 | 81 | 77.84 | 80.45 |
| 12/15/2008 | 81.32 | 81.5 | 78.86 | 79.95 |
| 12/16/2008 | 80.41 | 83.64 | 80.07 | 83.14 |
| 12/17/2008 | 82.57 | 83.24 | 81.06 | 81.06 |
| 12/18/2008 | 80.55 | 80.98 | 76.2 | 77 |
| 12/19/2008 | 76.8 | 78.33 | 75.02 | 75.02 |
| 12/22/2008 | 75.21 | 75.87 | 73.27 | 74.91 |
| 12/23/2008 | 75.5 | 76.36 | 74.52 | 75.1 |
| 12/24/2008 | 74.62 | 76.1 | 74.45 | 75.78 |
| 12/26/2008 | 76.04 | 77.4 | 76.04 | 77.19 |
| 12/29/2008 | 78.28 | 78.55 | 77.09 | 78.02 |
| 12/30/2008 | 78.02 | 79.2 | 77.58 | 78.59 |
| 12/31/2008 | 78.42 | 80.59 | 78.29 | 79.83 |