The closing price for Oracle (ORCL) between 1987 and 2004 was $11.04, on December 31, 2004. It was up 21,332.8% in that time. The latest price is $162.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $10.25 | $11.96 | $10.19 | $11.04 | 1,143,972,384 |
November 2004 | $10.23 | $10.86 | $10.06 | $10.25 | 672,376,614 |
October 2004 | $9.38 | $10.31 | $9.26 | $10.19 | 856,467,467 |
September 2004 | $8.02 | $9.40 | $7.93 | $9.07 | 1,057,437,827 |
August 2004 | $8.34 | $8.83 | $7.87 | $8.02 | 816,291,269 |
July 2004 | $9.53 | $9.62 | $8.07 | $8.46 | 1,096,084,532 |
June 2004 | $9.04 | $9.71 | $8.73 | $9.60 | 1,100,522,548 |
May 2004 | $9.14 | $9.53 | $8.97 | $9.17 | 777,447,683 |
April 2004 | $9.65 | $10.35 | $9.02 | $9.05 | 930,365,533 |
March 2004 | $10.55 | $10.68 | $8.97 | $9.65 | 1,328,215,334 |
February 2004 | $11.07 | $11.43 | $10.35 | $10.35 | 705,783,554 |
January 2004 | $10.66 | $12.48 | $10.55 | $11.15 | 869,091,339 |
December 2003 | $9.79 | $10.80 | $9.78 | $10.64 | 961,232,783 |
November 2003 | $9.70 | $10.36 | $9.45 | $9.67 | 738,039,235 |
October 2003 | $9.16 | $10.37 | $9.13 | $9.63 | 1,030,093,277 |
September 2003 | $10.43 | $11.29 | $9.02 | $9.05 | 1,225,932,826 |
August 2003 | $9.57 | $10.37 | $8.99 | $10.32 | 761,301,666 |
July 2003 | $9.69 | $10.53 | $9.32 | $9.65 | 734,750,809 |
June 2003 | $10.63 | $11.26 | $9.65 | $9.66 | 921,580,997 |
May 2003 | $9.53 | $10.78 | $9.44 | $10.47 | 798,452,825 |
April 2003 | $8.75 | $10.06 | $8.57 | $9.56 | 747,042,507 |
March 2003 | $9.82 | $10.02 | $8.56 | $8.73 | 1,016,265,890 |
February 2003 | $9.66 | $10.03 | $9.06 | $9.62 | 754,103,379 |
January 2003 | $8.80 | $10.75 | $8.69 | $9.68 | 961,181,685 |
December 2002 | $9.94 | $10.24 | $8.37 | $8.69 | 866,089,461 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
