The closing price for Oracle (ORCL) in 2010 was $25.47, on December 31, 2010. It was up 27.9% for the year. The latest price is $291.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $25.41 | $25.50 | $25.17 | $25.47 | 11,716,300 |
December 30 2010 | $25.59 | $25.70 | $25.40 | $25.46 | 12,989,400 |
December 29 2010 | $25.66 | $25.79 | $25.57 | $25.64 | 9,769,000 |
December 28 2010 | $25.77 | $25.85 | $25.56 | $25.69 | 9,736,000 |
December 27 2010 | $25.55 | $25.88 | $25.42 | $25.77 | 13,822,100 |
December 23 2010 | $25.66 | $25.80 | $25.56 | $25.67 | 13,049,400 |
December 22 2010 | $25.78 | $25.94 | $25.68 | $25.77 | 14,019,200 |
December 21 2010 | $25.76 | $26.04 | $25.71 | $25.85 | 20,002,800 |
December 20 2010 | $25.67 | $25.99 | $25.32 | $25.77 | 33,568,100 |
December 17 2010 | $25.98 | $26.26 | $25.53 | $25.60 | 92,487,100 |
December 16 2010 | $24.98 | $25.04 | $24.62 | $24.63 | 47,435,600 |
December 15 2010 | $24.89 | $24.98 | $24.63 | $24.81 | 30,537,600 |
December 14 2010 | $24.71 | $25.02 | $24.71 | $24.83 | 25,351,800 |
December 13 2010 | $24.41 | $25.00 | $24.06 | $24.76 | 45,575,200 |
December 10 2010 | $23.96 | $24.40 | $23.94 | $24.37 | 28,562,000 |
December 09 2010 | $23.89 | $24.00 | $23.63 | $23.81 | 18,260,200 |
December 08 2010 | $23.81 | $23.83 | $23.60 | $23.79 | 14,874,800 |
December 07 2010 | $23.65 | $23.90 | $23.55 | $23.64 | 32,190,500 |
December 06 2010 | $23.48 | $23.57 | $23.31 | $23.38 | 21,150,300 |
December 03 2010 | $22.85 | $23.52 | $22.84 | $23.45 | 34,454,600 |
December 02 2010 | $22.63 | $22.93 | $22.53 | $22.87 | 32,129,900 |
December 01 2010 | $22.41 | $22.53 | $22.31 | $22.50 | 34,781,300 |
November 30 2010 | $21.91 | $22.08 | $21.82 | $22.01 | 38,931,000 |
November 29 2010 | $22.11 | $22.25 | $21.90 | $22.15 | 32,610,700 |
November 26 2010 | $22.45 | $22.48 | $22.25 | $22.37 | 12,887,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
