The closing price for Oracle (ORCL) between 1987 and 2004 was $10.93, on December 31, 2004. It was up 21,327.8% in that time. The latest price is $175.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $10.16 | $11.84 | $10.08 | $10.93 | 1,144,863,500 |
November 2004 | $10.13 | $10.75 | $9.96 | $10.15 | 672,734,600 |
October 2004 | $9.28 | $10.20 | $9.17 | $10.08 | 857,008,500 |
September 2004 | $7.93 | $9.30 | $7.85 | $8.98 | 1,059,378,800 |
August 2004 | $8.26 | $8.74 | $7.79 | $7.94 | 816,386,900 |
July 2004 | $9.44 | $9.53 | $7.99 | $8.37 | 1,096,746,200 |
June 2004 | $8.95 | $9.61 | $8.64 | $9.50 | 1,101,885,000 |
May 2004 | $9.05 | $9.44 | $8.88 | $9.08 | 777,086,800 |
April 2004 | $9.55 | $10.24 | $8.94 | $8.96 | 930,484,900 |
March 2004 | $10.44 | $10.58 | $8.88 | $9.56 | 1,329,489,200 |
February 2004 | $10.96 | $11.32 | $10.24 | $10.25 | 706,526,000 |
January 2004 | $10.55 | $12.35 | $10.44 | $11.04 | 869,138,900 |
December 2003 | $9.69 | $10.70 | $9.69 | $10.54 | 962,339,900 |
November 2003 | $9.61 | $10.26 | $9.36 | $9.57 | 740,531,700 |
October 2003 | $9.06 | $10.27 | $9.04 | $9.53 | 1,032,259,700 |
September 2003 | $10.32 | $11.18 | $8.93 | $8.96 | 1,226,583,000 |
August 2003 | $9.48 | $10.27 | $8.90 | $10.22 | 761,576,900 |
July 2003 | $9.59 | $10.43 | $9.23 | $9.55 | 735,875,700 |
June 2003 | $10.52 | $11.15 | $9.56 | $9.57 | 924,177,800 |
May 2003 | $9.44 | $10.67 | $9.35 | $10.36 | 799,044,400 |
April 2003 | $8.67 | $9.96 | $8.48 | $9.46 | 748,240,300 |
March 2003 | $9.72 | $9.92 | $8.48 | $8.64 | 1,020,072,200 |
February 2003 | $9.57 | $9.93 | $8.97 | $9.53 | 754,891,100 |
January 2003 | $8.71 | $10.64 | $8.60 | $9.58 | 962,179,400 |
December 2002 | $9.85 | $10.14 | $8.29 | $8.60 | 867,381,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
