The closing price for Oracle (ORCL) in 2009 was $19.81, on December 31, 2009. It was up 40.1% for the year. The latest price is $185.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.14 | $20.14 | $19.77 | $19.81 | 17,714,100 |
December 30 2009 | $20.12 | $20.23 | $19.94 | $20.13 | 18,697,400 |
December 29 2009 | $20.19 | $20.27 | $20.11 | $20.19 | 16,214,100 |
December 28 2009 | $20.05 | $20.18 | $19.96 | $20.16 | 15,927,500 |
December 24 2009 | $19.96 | $20.15 | $19.92 | $20.14 | 7,782,700 |
December 23 2009 | $19.75 | $19.98 | $19.67 | $19.97 | 19,257,800 |
December 22 2009 | $19.79 | $19.89 | $19.57 | $19.75 | 23,847,200 |
December 21 2009 | $19.69 | $19.84 | $19.56 | $19.72 | 26,935,500 |
December 18 2009 | $19.39 | $19.98 | $19.36 | $19.65 | 88,246,400 |
December 17 2009 | $18.63 | $18.72 | $18.38 | $18.47 | 35,972,600 |
December 16 2009 | $18.85 | $18.94 | $18.63 | $18.67 | 30,037,100 |
December 15 2009 | $18.66 | $18.94 | $18.62 | $18.70 | 24,653,700 |
December 14 2009 | $18.54 | $18.93 | $18.50 | $18.82 | 32,293,900 |
December 11 2009 | $18.33 | $18.46 | $18.16 | $18.39 | 26,741,900 |
December 10 2009 | $18.03 | $18.30 | $17.95 | $18.24 | 34,877,300 |
December 09 2009 | $17.75 | $17.78 | $17.46 | $17.72 | 28,550,400 |
December 08 2009 | $18.01 | $18.05 | $17.67 | $17.69 | 27,902,700 |
December 07 2009 | $18.34 | $18.48 | $18.05 | $18.15 | 24,138,100 |
December 04 2009 | $18.42 | $18.57 | $18.21 | $18.43 | 27,814,200 |
December 03 2009 | $18.30 | $18.50 | $18.25 | $18.28 | 22,492,500 |
December 02 2009 | $18.19 | $18.37 | $18.09 | $18.30 | 21,160,800 |
December 01 2009 | $17.89 | $18.22 | $17.83 | $18.12 | 28,447,900 |
November 30 2009 | $17.77 | $17.88 | $17.60 | $17.83 | 26,291,700 |
November 27 2009 | $17.89 | $18.01 | $17.76 | $17.84 | 12,569,100 |
November 25 2009 | $18.04 | $18.34 | $17.92 | $18.25 | 24,123,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
