The closing price for Oracle (ORCL) in 2012 was $27.74, on December 31, 2012. It was up 28.3% for the year. The latest price is $248.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $27.40 | $27.86 | $27.22 | $27.74 | 25,320,000 |
December 28 2012 | $27.51 | $27.88 | $27.48 | $27.49 | 16,792,100 |
December 27 2012 | $27.93 | $27.99 | $27.48 | $27.70 | 21,600,200 |
December 26 2012 | $28.03 | $28.18 | $27.76 | $27.98 | 13,282,100 |
December 24 2012 | $27.86 | $28.01 | $27.83 | $27.98 | 6,451,900 |
December 21 2012 | $27.90 | $28.24 | $27.64 | $28.11 | 45,601,600 |
December 20 2012 | $28.38 | $28.52 | $28.25 | $28.26 | 28,119,900 |
December 19 2012 | $28.19 | $28.60 | $28.17 | $28.38 | 60,937,600 |
December 18 2012 | $27.05 | $27.44 | $26.94 | $27.38 | 37,797,600 |
December 17 2012 | $26.64 | $27.04 | $26.48 | $26.91 | 24,047,300 |
December 14 2012 | $26.26 | $26.74 | $26.18 | $26.61 | 21,930,800 |
December 13 2012 | $26.59 | $26.65 | $26.14 | $26.32 | 20,608,200 |
December 12 2012 | $26.67 | $26.81 | $26.35 | $26.44 | 20,205,300 |
December 11 2012 | $26.64 | $26.91 | $26.51 | $26.78 | 25,716,300 |
December 10 2012 | $26.43 | $26.68 | $26.43 | $26.55 | 20,712,600 |
December 07 2012 | $26.62 | $26.63 | $26.30 | $26.43 | 18,421,100 |
December 06 2012 | $26.49 | $26.59 | $26.41 | $26.52 | 25,132,600 |
December 05 2012 | $26.45 | $26.59 | $25.92 | $26.49 | 30,775,300 |
December 04 2012 | $26.68 | $26.88 | $26.50 | $26.81 | 17,391,100 |
December 03 2012 | $26.80 | $26.91 | $26.67 | $26.75 | 22,159,300 |
November 30 2012 | $26.37 | $26.69 | $26.29 | $26.64 | 26,610,600 |
November 29 2012 | $26.43 | $26.61 | $26.34 | $26.36 | 22,205,300 |
November 28 2012 | $25.79 | $26.35 | $25.66 | $26.33 | 21,603,200 |
November 27 2012 | $25.83 | $26.30 | $25.80 | $25.85 | 24,696,300 |
November 26 2012 | $25.43 | $25.64 | $25.32 | $25.63 | 15,644,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
