The closing price for Oracle (ORCL) in 2013 was $32.16, on December 31, 2013. It was up 13.1% for the year. The latest price is $147.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $31.89 | $32.23 | $31.84 | $32.16 | 11,747,520 |
December 30 2013 | $31.90 | $32.04 | $31.79 | $31.94 | 11,683,950 |
December 27 2013 | $31.85 | $32.13 | $31.76 | $31.93 | 15,373,050 |
December 26 2013 | $31.38 | $31.73 | $31.36 | $31.68 | 11,517,970 |
December 24 2013 | $31.07 | $31.43 | $31.00 | $31.37 | 9,670,056 |
December 23 2013 | $30.71 | $31.12 | $30.70 | $31.05 | 18,002,760 |
December 20 2013 | $30.81 | $30.93 | $30.57 | $30.57 | 40,783,113 |
December 19 2013 | $29.86 | $31.07 | $29.84 | $30.77 | 62,857,059 |
December 18 2013 | $28.47 | $29.22 | $28.33 | $29.09 | 40,179,871 |
December 17 2013 | $28.27 | $28.41 | $28.06 | $28.27 | 21,782,109 |
December 16 2013 | $28.08 | $28.48 | $28.04 | $28.20 | 22,757,430 |
December 13 2013 | $28.30 | $28.33 | $27.93 | $27.94 | 18,224,480 |
December 12 2013 | $28.46 | $28.49 | $27.99 | $28.25 | 30,946,100 |
December 11 2013 | $29.38 | $29.47 | $28.94 | $29.05 | 17,184,051 |
December 10 2013 | $29.78 | $29.82 | $29.23 | $29.25 | 25,491,930 |
December 09 2013 | $29.83 | $30.05 | $29.76 | $29.93 | 16,795,199 |
December 06 2013 | $29.55 | $29.85 | $29.51 | $29.83 | 15,997,320 |
December 05 2013 | $29.57 | $29.57 | $29.27 | $29.30 | 20,839,850 |
December 04 2013 | $29.34 | $29.57 | $29.27 | $29.48 | 20,003,990 |
December 03 2013 | $29.41 | $29.52 | $29.29 | $29.48 | 16,545,320 |
December 02 2013 | $29.73 | $29.75 | $29.39 | $29.49 | 20,284,369 |
November 29 2013 | $29.51 | $29.78 | $29.46 | $29.67 | 11,851,510 |
November 27 2013 | $29.47 | $29.76 | $29.44 | $29.67 | 16,120,160 |
November 26 2013 | $29.16 | $29.56 | $29.10 | $29.36 | 28,403,660 |
November 25 2013 | $29.36 | $29.39 | $29.09 | $29.24 | 14,753,850 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
