The closing price for Oracle (ORCL) between 1987 and 2004 was $11.01, on December 31, 2004. It was up 21,329% in that time. The latest price is $248.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $10.24 | $11.94 | $10.16 | $11.01 | 1,144,863,500 |
November 2004 | $10.21 | $10.84 | $10.04 | $10.23 | 672,734,600 |
October 2004 | $9.35 | $10.28 | $9.24 | $10.16 | 857,008,500 |
September 2004 | $8.00 | $9.38 | $7.92 | $9.06 | 1,059,378,800 |
August 2004 | $8.33 | $8.81 | $7.85 | $8.00 | 816,386,900 |
July 2004 | $9.51 | $9.60 | $8.05 | $8.44 | 1,096,746,200 |
June 2004 | $9.02 | $9.69 | $8.71 | $9.58 | 1,101,885,000 |
May 2004 | $9.12 | $9.51 | $8.95 | $9.15 | 777,086,800 |
April 2004 | $9.63 | $10.32 | $9.01 | $9.03 | 930,484,900 |
March 2004 | $10.52 | $10.66 | $8.95 | $9.63 | 1,329,489,200 |
February 2004 | $11.05 | $11.41 | $10.32 | $10.33 | 706,526,000 |
January 2004 | $10.64 | $12.45 | $10.52 | $11.13 | 869,138,900 |
December 2003 | $9.77 | $10.78 | $9.76 | $10.62 | 962,339,900 |
November 2003 | $9.68 | $10.34 | $9.43 | $9.65 | 740,531,700 |
October 2003 | $9.14 | $10.35 | $9.11 | $9.61 | 1,032,259,700 |
September 2003 | $10.40 | $11.26 | $9.00 | $9.03 | 1,226,583,000 |
August 2003 | $9.55 | $10.35 | $8.97 | $10.30 | 761,576,900 |
July 2003 | $9.67 | $10.51 | $9.30 | $9.63 | 735,875,700 |
June 2003 | $10.61 | $11.24 | $9.63 | $9.64 | 924,177,800 |
May 2003 | $9.51 | $10.76 | $9.42 | $10.44 | 799,044,400 |
April 2003 | $8.73 | $10.04 | $8.55 | $9.54 | 748,240,300 |
March 2003 | $9.79 | $9.99 | $8.54 | $8.71 | 1,020,072,200 |
February 2003 | $9.64 | $10.01 | $9.04 | $9.60 | 754,891,100 |
January 2003 | $8.78 | $10.73 | $8.67 | $9.66 | 962,179,400 |
December 2002 | $9.92 | $10.22 | $8.36 | $8.67 | 867,381,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
