The closing price for Oracle (ORCL) in 2010 was $25.32, on December 31, 2010. It was up 27.9% for the year. The latest price is $194.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $25.25 | $25.34 | $25.02 | $25.32 | 11,716,300 |
December 30 2010 | $25.44 | $25.54 | $25.24 | $25.31 | 12,989,400 |
December 29 2010 | $25.50 | $25.63 | $25.41 | $25.48 | 9,769,000 |
December 28 2010 | $25.61 | $25.69 | $25.41 | $25.54 | 9,736,000 |
December 27 2010 | $25.40 | $25.72 | $25.27 | $25.61 | 13,822,100 |
December 23 2010 | $25.50 | $25.64 | $25.41 | $25.51 | 13,049,400 |
December 22 2010 | $25.62 | $25.79 | $25.53 | $25.61 | 14,019,200 |
December 21 2010 | $25.60 | $25.88 | $25.55 | $25.69 | 20,002,800 |
December 20 2010 | $25.51 | $25.83 | $25.16 | $25.62 | 33,568,100 |
December 17 2010 | $25.82 | $26.10 | $25.37 | $25.45 | 92,487,100 |
December 16 2010 | $24.83 | $24.89 | $24.47 | $24.48 | 47,435,600 |
December 15 2010 | $24.74 | $24.83 | $24.48 | $24.66 | 30,537,600 |
December 14 2010 | $24.56 | $24.87 | $24.56 | $24.68 | 25,351,800 |
December 13 2010 | $24.26 | $24.85 | $23.92 | $24.61 | 45,575,200 |
December 10 2010 | $23.81 | $24.25 | $23.80 | $24.22 | 28,562,000 |
December 09 2010 | $23.74 | $23.85 | $23.49 | $23.67 | 18,260,200 |
December 08 2010 | $23.67 | $23.68 | $23.46 | $23.64 | 14,874,800 |
December 07 2010 | $23.51 | $23.76 | $23.41 | $23.50 | 32,190,500 |
December 06 2010 | $23.34 | $23.42 | $23.17 | $23.24 | 21,150,300 |
December 03 2010 | $22.71 | $23.38 | $22.70 | $23.30 | 34,454,600 |
December 02 2010 | $22.49 | $22.79 | $22.40 | $22.73 | 32,129,900 |
December 01 2010 | $22.28 | $22.40 | $22.17 | $22.36 | 34,781,300 |
November 30 2010 | $21.77 | $21.94 | $21.69 | $21.88 | 38,931,000 |
November 29 2010 | $21.98 | $22.11 | $21.77 | $22.02 | 32,610,700 |
November 26 2010 | $22.31 | $22.34 | $22.11 | $22.24 | 12,887,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.