The closing price for Oracle (ORCL) between 1987 and 2004 was $11.00, on December 31, 2004. It was up 21,333.5% in that time. The latest price is $189.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $10.22 | $11.92 | $10.15 | $11.00 | 1,144,863,500 |
November 2004 | $10.19 | $10.82 | $10.03 | $10.21 | 672,734,600 |
October 2004 | $9.34 | $10.27 | $9.22 | $10.15 | 857,008,500 |
September 2004 | $7.98 | $9.36 | $7.90 | $9.04 | 1,059,378,800 |
August 2004 | $8.31 | $8.79 | $7.84 | $7.99 | 816,386,900 |
July 2004 | $9.50 | $9.58 | $8.04 | $8.42 | 1,096,746,200 |
June 2004 | $9.01 | $9.67 | $8.70 | $9.56 | 1,101,885,000 |
May 2004 | $9.10 | $9.50 | $8.94 | $9.14 | 777,086,800 |
April 2004 | $9.61 | $10.31 | $8.99 | $9.02 | 930,484,900 |
March 2004 | $10.51 | $10.64 | $8.94 | $9.62 | 1,329,489,200 |
February 2004 | $11.03 | $11.39 | $10.31 | $10.31 | 706,526,000 |
January 2004 | $10.62 | $12.43 | $10.51 | $11.11 | 869,138,900 |
December 2003 | $9.75 | $10.76 | $9.75 | $10.60 | 962,339,900 |
November 2003 | $9.67 | $10.32 | $9.42 | $9.63 | 740,531,700 |
October 2003 | $9.12 | $10.33 | $9.10 | $9.59 | 1,032,259,700 |
September 2003 | $10.39 | $11.24 | $8.98 | $9.02 | 1,226,583,000 |
August 2003 | $9.54 | $10.33 | $8.95 | $10.28 | 761,576,900 |
July 2003 | $9.65 | $10.49 | $9.29 | $9.61 | 735,875,700 |
June 2003 | $10.59 | $11.22 | $9.62 | $9.63 | 924,177,800 |
May 2003 | $9.50 | $10.74 | $9.41 | $10.43 | 799,044,400 |
April 2003 | $8.72 | $10.03 | $8.54 | $9.52 | 748,240,300 |
March 2003 | $9.78 | $9.98 | $8.53 | $8.70 | 1,020,072,200 |
February 2003 | $9.63 | $9.99 | $9.02 | $9.58 | 754,891,100 |
January 2003 | $8.77 | $10.71 | $8.66 | $9.64 | 962,179,400 |
December 2002 | $9.91 | $10.20 | $8.34 | $8.66 | 867,381,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
