The closing price for Oracle (ORCL) between 2010 and 2021 was $82.90, on December 31, 2021. It was up 314.8% in that time. The latest price is $174.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $87.16 | $101.09 | $82.87 | $82.90 | 270,947,200 |
November 2021 | $91.26 | $92.17 | $86.13 | $86.26 | 156,023,500 |
October 2021 | $83.14 | $94.06 | $82.98 | $91.20 | 177,718,200 |
September 2021 | $84.56 | $87.41 | $80.27 | $82.54 | 299,389,900 |
August 2021 | $83.11 | $86.94 | $82.50 | $84.43 | 154,883,000 |
July 2021 | $73.60 | $86.40 | $73.53 | $82.55 | 278,074,100 |
June 2021 | $75.11 | $80.25 | $71.64 | $73.47 | 276,738,400 |
May 2021 | $72.00 | $76.19 | $71.81 | $74.32 | 219,875,100 |
April 2021 | $66.22 | $75.70 | $66.09 | $71.53 | 274,747,400 |
March 2021 | $61.04 | $69.19 | $60.87 | $65.94 | 385,408,900 |
February 2021 | $57.25 | $62.36 | $57.08 | $60.62 | 203,018,100 |
January 2021 | $60.56 | $60.57 | $56.14 | $56.79 | 173,094,700 |
December 2020 | $54.49 | $61.98 | $54.31 | $60.56 | 291,078,500 |
November 2020 | $52.84 | $55.31 | $52.01 | $54.04 | 187,060,500 |
October 2020 | $56.10 | $57.88 | $51.62 | $52.53 | 209,801,500 |
September 2020 | $53.49 | $58.37 | $51.16 | $55.66 | 426,654,300 |
August 2020 | $52.01 | $54.50 | $50.03 | $53.35 | 217,958,300 |
July 2020 | $50.78 | $53.93 | $50.66 | $51.70 | 274,222,800 |
June 2020 | $49.47 | $51.97 | $47.27 | $51.32 | 336,706,700 |
May 2020 | $48.63 | $50.28 | $47.22 | $49.92 | 213,866,500 |
April 2020 | $43.02 | $50.81 | $42.55 | $49.18 | 261,549,600 |
March 2020 | $45.96 | $47.91 | $36.70 | $44.66 | 500,026,300 |
February 2020 | $48.73 | $51.65 | $44.26 | $45.71 | 193,548,200 |
January 2020 | $49.01 | $51.46 | $48.31 | $48.47 | 201,231,600 |
December 2019 | $51.73 | $52.13 | $48.35 | $48.74 | 263,181,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
