The closing price for Oracle (ORCL) in December 2020 was $60.43, on December 31, 2020. It was up 11.2% for the month. The latest price is $248.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $60.11 | $60.51 | $59.80 | $60.43 | 6,928,600 |
December 30 2020 | $60.54 | $60.64 | $60.12 | $60.16 | 6,192,000 |
December 29 2020 | $60.96 | $60.98 | $59.99 | $60.22 | 7,770,200 |
December 28 2020 | $61.11 | $61.37 | $60.49 | $60.60 | 6,463,500 |
December 24 2020 | $60.77 | $61.27 | $60.52 | $60.69 | 3,796,500 |
December 23 2020 | $60.97 | $61.84 | $60.86 | $61.00 | 13,075,200 |
December 22 2020 | $60.31 | $61.66 | $60.19 | $60.86 | 17,136,000 |
December 21 2020 | $59.69 | $60.90 | $59.68 | $60.24 | 18,210,200 |
December 18 2020 | $59.30 | $61.03 | $59.26 | $60.78 | 33,728,700 |
December 17 2020 | $58.85 | $59.84 | $58.60 | $59.42 | 15,320,500 |
December 16 2020 | $57.80 | $59.03 | $57.78 | $58.65 | 16,119,900 |
December 15 2020 | $57.07 | $58.10 | $56.89 | $57.79 | 15,506,700 |
December 14 2020 | $56.83 | $57.60 | $56.70 | $56.76 | 16,193,600 |
December 11 2020 | $56.93 | $56.99 | $55.51 | $56.62 | 16,209,900 |
December 10 2020 | $55.59 | $55.87 | $55.16 | $55.57 | 14,219,900 |
December 09 2020 | $55.02 | $55.97 | $54.93 | $55.80 | 12,204,100 |
December 08 2020 | $55.11 | $55.78 | $54.39 | $55.15 | 15,237,800 |
December 07 2020 | $56.01 | $56.24 | $55.71 | $55.87 | 14,922,900 |
December 04 2020 | $55.41 | $56.57 | $55.37 | $56.01 | 10,872,700 |
December 03 2020 | $55.32 | $56.03 | $55.17 | $55.37 | 9,783,900 |
December 02 2020 | $54.45 | $55.37 | $54.31 | $55.19 | 9,330,400 |
December 01 2020 | $54.37 | $55.38 | $54.19 | $54.87 | 11,855,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
