The closing price for Oracle (ORCL) in 2012 was $27.80, on December 31, 2012. It was up 28.3% for the year. The latest price is $149.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $27.46 | $27.92 | $27.28 | $27.80 | 25,320,619 |
December 28 2012 | $27.57 | $27.94 | $27.54 | $27.55 | 16,792,010 |
December 27 2012 | $27.99 | $28.05 | $27.54 | $27.76 | 21,600,289 |
December 26 2012 | $28.09 | $28.24 | $27.82 | $28.04 | 13,282,230 |
December 24 2012 | $27.92 | $28.07 | $27.89 | $28.04 | 6,451,964 |
December 21 2012 | $27.96 | $28.30 | $27.70 | $28.17 | 45,601,578 |
December 20 2012 | $28.44 | $28.58 | $28.31 | $28.32 | 28,121,670 |
December 19 2012 | $28.25 | $28.66 | $28.23 | $28.44 | 60,937,559 |
December 18 2012 | $27.11 | $27.49 | $26.99 | $27.44 | 37,797,578 |
December 17 2012 | $26.70 | $27.09 | $26.53 | $26.97 | 24,047,660 |
December 14 2012 | $26.32 | $26.79 | $26.23 | $26.67 | 21,930,789 |
December 13 2012 | $26.64 | $26.71 | $26.19 | $26.38 | 20,608,561 |
December 12 2012 | $26.72 | $26.87 | $26.41 | $26.50 | 20,205,301 |
December 11 2012 | $26.70 | $26.97 | $26.57 | $26.83 | 25,718,131 |
December 10 2012 | $26.48 | $26.74 | $26.48 | $26.61 | 20,712,520 |
December 07 2012 | $26.67 | $26.69 | $26.36 | $26.48 | 18,421,061 |
December 06 2012 | $26.54 | $26.64 | $26.47 | $26.58 | 25,132,869 |
December 05 2012 | $26.51 | $26.65 | $25.98 | $26.55 | 30,778,061 |
December 04 2012 | $26.73 | $26.94 | $26.56 | $26.87 | 17,402,910 |
December 03 2012 | $26.86 | $26.97 | $26.72 | $26.81 | 22,159,221 |
November 30 2012 | $26.43 | $26.75 | $26.34 | $26.70 | 26,611,020 |
November 29 2012 | $26.48 | $26.67 | $26.39 | $26.42 | 22,205,270 |
November 28 2012 | $25.85 | $26.40 | $25.71 | $26.38 | 21,604,131 |
November 27 2012 | $25.89 | $26.36 | $25.85 | $25.90 | 24,696,250 |
November 26 2012 | $25.49 | $25.70 | $25.37 | $25.69 | 15,644,690 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
