The closing price for Oracle (ORCL) in 2008 was $14.21, on December 31, 2008. It was down 21.4% for the year. The latest price is $198.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.27 | $14.42 | $14.17 | $14.21 | 23,404,500 |
December 30 2008 | $13.90 | $14.31 | $13.82 | $14.29 | 24,498,300 |
December 29 2008 | $13.88 | $13.94 | $13.64 | $13.80 | 21,226,900 |
December 26 2008 | $13.94 | $13.99 | $13.83 | $13.97 | 9,496,000 |
December 24 2008 | $13.90 | $13.98 | $13.77 | $13.88 | 8,337,100 |
December 23 2008 | $14.05 | $14.23 | $13.69 | $13.86 | 26,611,800 |
December 22 2008 | $14.26 | $14.26 | $13.76 | $14.04 | 32,738,500 |
December 19 2008 | $13.98 | $14.55 | $13.31 | $14.25 | 90,125,800 |
December 18 2008 | $13.49 | $13.60 | $13.10 | $13.31 | 45,269,900 |
December 17 2008 | $13.60 | $13.66 | $13.37 | $13.42 | 38,961,500 |
December 16 2008 | $13.31 | $13.94 | $13.23 | $13.84 | 57,317,700 |
December 15 2008 | $13.14 | $13.34 | $12.93 | $13.18 | 37,179,300 |
December 12 2008 | $12.91 | $13.58 | $12.88 | $13.50 | 33,021,700 |
December 11 2008 | $13.86 | $13.86 | $13.14 | $13.19 | 36,833,500 |
December 10 2008 | $13.74 | $14.10 | $13.54 | $13.94 | 36,795,000 |
December 09 2008 | $13.42 | $14.16 | $13.30 | $13.58 | 44,413,400 |
December 08 2008 | $13.23 | $13.88 | $13.10 | $13.66 | 49,736,700 |
December 05 2008 | $12.21 | $13.14 | $12.16 | $13.08 | 57,184,100 |
December 04 2008 | $12.68 | $12.81 | $12.18 | $12.37 | 48,105,900 |
December 03 2008 | $12.76 | $12.94 | $12.52 | $12.93 | 72,210,200 |
December 02 2008 | $12.51 | $12.84 | $12.23 | $12.65 | 41,701,000 |
December 01 2008 | $12.59 | $12.85 | $12.33 | $12.40 | 51,362,300 |
November 28 2008 | $12.90 | $12.94 | $12.62 | $12.89 | 19,899,100 |
November 26 2008 | $12.54 | $13.02 | $12.53 | $12.93 | 52,962,900 |
November 25 2008 | $13.50 | $13.50 | $12.60 | $12.81 | 73,396,600 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
