The closing price for Oracle (ORCL) in 2003 was $10.64, on December 31, 2003. It was up 20.9% for the year. The latest price is $150.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $10.60 | $10.65 | $10.50 | $10.64 | 24,268,330 |
December 30 2003 | $10.60 | $10.64 | $10.50 | $10.61 | 21,819,180 |
December 29 2003 | $10.45 | $10.63 | $10.43 | $10.60 | 24,664,811 |
December 26 2003 | $10.44 | $10.51 | $10.42 | $10.46 | 9,305,211 |
December 24 2003 | $10.45 | $10.56 | $10.42 | $10.43 | 15,177,950 |
December 23 2003 | $10.63 | $10.65 | $10.44 | $10.50 | 27,569,211 |
December 22 2003 | $10.43 | $10.63 | $10.39 | $10.62 | 37,417,094 |
December 19 2003 | $10.73 | $10.80 | $10.44 | $10.53 | 52,988,730 |
December 18 2003 | $10.64 | $10.80 | $10.62 | $10.72 | 48,602,500 |
December 17 2003 | $10.52 | $10.67 | $10.50 | $10.66 | 46,182,992 |
December 16 2003 | $10.44 | $10.64 | $10.26 | $10.56 | 95,003,461 |
December 15 2003 | $10.52 | $10.52 | $10.18 | $10.22 | 82,035,383 |
December 12 2003 | $10.36 | $10.38 | $10.21 | $10.32 | 37,379,961 |
December 11 2003 | $10.25 | $10.38 | $10.23 | $10.32 | 39,946,152 |
December 10 2003 | $10.14 | $10.30 | $10.14 | $10.28 | 41,922,500 |
December 09 2003 | $10.39 | $10.43 | $10.06 | $10.14 | 40,653,812 |
December 08 2003 | $10.21 | $10.40 | $10.17 | $10.31 | 32,386,619 |
December 05 2003 | $10.35 | $10.45 | $10.23 | $10.25 | 39,359,031 |
December 04 2003 | $10.42 | $10.51 | $10.31 | $10.45 | 56,943,934 |
December 03 2003 | $10.23 | $10.54 | $10.18 | $10.38 | 89,502,742 |
December 02 2003 | $10.05 | $10.21 | $9.94 | $9.98 | 47,437,480 |
December 01 2003 | $9.79 | $10.11 | $9.78 | $10.06 | 50,665,699 |
November 28 2003 | $9.67 | $9.70 | $9.64 | $9.67 | 8,159,501 |
November 26 2003 | $9.65 | $9.69 | $9.54 | $9.69 | 30,877,641 |
November 25 2003 | $9.71 | $9.72 | $9.54 | $9.55 | 39,444,621 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
