The closing price for Oracle (ORCL) in 2010 was $25.52, on December 31, 2010. It was up 27.9% for the year. The latest price is $248.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $25.45 | $25.54 | $25.22 | $25.52 | 11,716,300 |
December 30 2010 | $25.64 | $25.74 | $25.44 | $25.51 | 12,989,400 |
December 29 2010 | $25.70 | $25.83 | $25.61 | $25.68 | 9,769,000 |
December 28 2010 | $25.81 | $25.89 | $25.61 | $25.74 | 9,736,000 |
December 27 2010 | $25.60 | $25.92 | $25.47 | $25.81 | 13,822,100 |
December 23 2010 | $25.70 | $25.84 | $25.61 | $25.71 | 13,049,400 |
December 22 2010 | $25.83 | $25.99 | $25.73 | $25.81 | 14,019,200 |
December 21 2010 | $25.80 | $26.09 | $25.75 | $25.89 | 20,002,800 |
December 20 2010 | $25.71 | $26.04 | $25.36 | $25.82 | 33,568,100 |
December 17 2010 | $26.02 | $26.31 | $25.57 | $25.65 | 92,487,100 |
December 16 2010 | $25.03 | $25.08 | $24.66 | $24.68 | 47,435,600 |
December 15 2010 | $24.94 | $25.03 | $24.67 | $24.86 | 30,537,600 |
December 14 2010 | $24.75 | $25.07 | $24.75 | $24.87 | 25,351,800 |
December 13 2010 | $24.45 | $25.04 | $24.11 | $24.80 | 45,575,200 |
December 10 2010 | $24.00 | $24.44 | $23.98 | $24.41 | 28,562,000 |
December 09 2010 | $23.93 | $24.04 | $23.67 | $23.85 | 18,260,200 |
December 08 2010 | $23.85 | $23.87 | $23.64 | $23.83 | 14,874,800 |
December 07 2010 | $23.69 | $23.94 | $23.59 | $23.68 | 32,190,500 |
December 06 2010 | $23.52 | $23.61 | $23.35 | $23.42 | 21,150,300 |
December 03 2010 | $22.89 | $23.56 | $22.88 | $23.49 | 34,454,600 |
December 02 2010 | $22.67 | $22.97 | $22.57 | $22.91 | 32,129,900 |
December 01 2010 | $22.45 | $22.57 | $22.35 | $22.54 | 34,781,300 |
November 30 2010 | $21.95 | $22.12 | $21.86 | $22.05 | 38,931,000 |
November 29 2010 | $22.15 | $22.29 | $21.94 | $22.19 | 32,610,700 |
November 26 2010 | $22.48 | $22.52 | $22.29 | $22.41 | 12,887,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
