The closing price for Oracle (ORCL) in 2019 was $48.74, on December 31, 2019. It was up 21.1% for the year. The latest price is $160.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $48.36 | $48.76 | $48.35 | $48.74 | 7,095,128 |
December 30 2019 | $49.13 | $49.21 | $48.41 | $48.48 | 5,936,134 |
December 27 2019 | $49.37 | $49.50 | $49.07 | $49.18 | 7,262,263 |
December 26 2019 | $49.17 | $49.37 | $49.02 | $49.28 | 6,702,209 |
December 24 2019 | $49.48 | $49.64 | $49.09 | $49.16 | 3,331,654 |
December 23 2019 | $49.36 | $49.74 | $49.32 | $49.41 | 10,591,500 |
December 20 2019 | $49.60 | $49.63 | $49.08 | $49.31 | 27,423,670 |
December 19 2019 | $49.04 | $49.31 | $48.80 | $48.98 | 11,910,120 |
December 18 2019 | $48.82 | $49.32 | $48.71 | $49.12 | 14,123,170 |
December 17 2019 | $49.58 | $49.74 | $48.60 | $48.61 | 19,782,561 |
December 16 2019 | $50.23 | $50.58 | $49.40 | $49.67 | 19,951,520 |
December 13 2019 | $50.60 | $50.97 | $50.07 | $50.15 | 21,426,529 |
December 12 2019 | $51.80 | $52.13 | $51.30 | $51.95 | 15,433,070 |
December 11 2019 | $51.34 | $51.98 | $51.20 | $51.81 | 12,159,820 |
December 10 2019 | $50.97 | $51.43 | $50.81 | $51.35 | 10,719,910 |
December 09 2019 | $50.45 | $51.04 | $50.38 | $50.89 | 12,128,860 |
December 06 2019 | $50.63 | $50.72 | $50.24 | $50.44 | 9,088,555 |
December 05 2019 | $50.14 | $50.44 | $49.96 | $50.31 | 10,557,400 |
December 04 2019 | $50.51 | $50.51 | $49.85 | $50.06 | 11,436,870 |
December 03 2019 | $50.25 | $50.59 | $50.10 | $50.22 | 14,320,510 |
December 02 2019 | $51.73 | $51.94 | $50.95 | $51.00 | 14,314,180 |
November 29 2019 | $51.82 | $51.97 | $51.60 | $51.65 | 6,479,396 |
November 27 2019 | $52.35 | $52.36 | $51.87 | $52.08 | 5,790,026 |
November 26 2019 | $52.21 | $52.31 | $51.90 | $51.99 | 12,078,600 |
November 25 2019 | $51.94 | $52.15 | $51.78 | $52.04 | 7,977,693 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
