The closing price for Oracle (ORCL) in 2019 was $48.26, on December 31, 2019. It was up 21.1% for the year. The latest price is $213.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $47.88 | $48.28 | $47.87 | $48.26 | 7,094,500 |
December 30 2019 | $48.64 | $48.72 | $47.93 | $48.00 | 5,936,100 |
December 27 2019 | $48.88 | $49.00 | $48.59 | $48.69 | 7,262,000 |
December 26 2019 | $48.69 | $48.88 | $48.53 | $48.79 | 6,702,000 |
December 24 2019 | $48.99 | $49.15 | $48.60 | $48.68 | 3,331,700 |
December 23 2019 | $48.87 | $49.25 | $48.83 | $48.92 | 10,591,500 |
December 20 2019 | $49.10 | $49.14 | $48.59 | $48.82 | 27,423,700 |
December 19 2019 | $48.55 | $48.82 | $48.31 | $48.49 | 11,910,100 |
December 18 2019 | $48.33 | $48.83 | $48.23 | $48.63 | 14,123,100 |
December 17 2019 | $49.09 | $49.24 | $48.12 | $48.13 | 19,778,400 |
December 16 2019 | $49.73 | $50.08 | $48.91 | $49.18 | 19,951,000 |
December 13 2019 | $50.10 | $50.46 | $49.57 | $49.65 | 21,427,700 |
December 12 2019 | $51.28 | $51.61 | $50.79 | $51.44 | 15,413,200 |
December 11 2019 | $50.83 | $51.46 | $50.69 | $51.29 | 12,159,600 |
December 10 2019 | $50.46 | $50.93 | $50.31 | $50.84 | 10,719,700 |
December 09 2019 | $49.95 | $50.53 | $49.88 | $50.38 | 11,996,700 |
December 06 2019 | $50.12 | $50.22 | $49.74 | $49.94 | 9,088,600 |
December 05 2019 | $49.64 | $49.94 | $49.46 | $49.81 | 10,557,400 |
December 04 2019 | $50.01 | $50.01 | $49.35 | $49.56 | 11,436,800 |
December 03 2019 | $49.75 | $50.09 | $49.61 | $49.72 | 11,963,700 |
December 02 2019 | $51.22 | $51.43 | $50.44 | $50.49 | 14,314,000 |
November 29 2019 | $51.31 | $51.45 | $51.09 | $51.14 | 6,479,400 |
November 27 2019 | $51.83 | $51.84 | $51.35 | $51.56 | 5,790,000 |
November 26 2019 | $51.69 | $51.79 | $51.39 | $51.47 | 12,076,900 |
November 25 2019 | $51.43 | $51.63 | $51.26 | $51.52 | 7,977,700 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.