The closing price for Oracle (ORCL) in 2009 was $19.84, on December 31, 2009. It was up 40.1% for the year. The latest price is $248.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.17 | $20.18 | $19.80 | $19.84 | 17,714,100 |
December 30 2009 | $20.16 | $20.26 | $19.98 | $20.16 | 18,697,400 |
December 29 2009 | $20.23 | $20.31 | $20.15 | $20.23 | 16,214,100 |
December 28 2009 | $20.08 | $20.21 | $19.99 | $20.20 | 15,927,500 |
December 24 2009 | $19.99 | $20.19 | $19.95 | $20.18 | 7,782,700 |
December 23 2009 | $19.78 | $20.02 | $19.70 | $20.00 | 19,257,800 |
December 22 2009 | $19.82 | $19.92 | $19.61 | $19.78 | 23,847,200 |
December 21 2009 | $19.73 | $19.87 | $19.59 | $19.76 | 26,935,500 |
December 18 2009 | $19.42 | $20.01 | $19.40 | $19.69 | 88,246,400 |
December 17 2009 | $18.66 | $18.76 | $18.42 | $18.51 | 35,972,600 |
December 16 2009 | $18.89 | $18.97 | $18.67 | $18.70 | 30,037,100 |
December 15 2009 | $18.69 | $18.97 | $18.65 | $18.73 | 24,653,700 |
December 14 2009 | $18.57 | $18.96 | $18.53 | $18.85 | 32,293,900 |
December 11 2009 | $18.36 | $18.49 | $18.19 | $18.42 | 26,741,900 |
December 10 2009 | $18.06 | $18.34 | $17.98 | $18.27 | 34,877,300 |
December 09 2009 | $17.79 | $17.81 | $17.49 | $17.75 | 28,550,400 |
December 08 2009 | $18.04 | $18.08 | $17.70 | $17.72 | 27,902,700 |
December 07 2009 | $18.38 | $18.51 | $18.08 | $18.18 | 24,138,100 |
December 04 2009 | $18.45 | $18.60 | $18.24 | $18.47 | 27,814,200 |
December 03 2009 | $18.33 | $18.53 | $18.28 | $18.31 | 22,492,500 |
December 02 2009 | $18.22 | $18.40 | $18.13 | $18.33 | 21,160,800 |
December 01 2009 | $17.92 | $18.25 | $17.86 | $18.15 | 28,447,900 |
November 30 2009 | $17.80 | $17.92 | $17.63 | $17.86 | 26,291,700 |
November 27 2009 | $17.92 | $18.04 | $17.79 | $17.87 | 12,569,100 |
November 25 2009 | $18.07 | $18.38 | $17.96 | $18.28 | 24,123,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
