The closing price for Oracle (ORCL) in 2013 was $32.04, on December 31, 2013. It was up 13.1% for the year. The latest price is $189.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $31.77 | $32.11 | $31.72 | $32.04 | 11,746,400 |
December 30 2013 | $31.78 | $31.91 | $31.66 | $31.81 | 11,683,000 |
December 27 2013 | $31.73 | $32.01 | $31.64 | $31.81 | 15,373,100 |
December 26 2013 | $31.26 | $31.61 | $31.24 | $31.56 | 11,516,900 |
December 24 2013 | $30.95 | $31.30 | $30.88 | $31.25 | 9,670,100 |
December 23 2013 | $30.59 | $31.00 | $30.58 | $30.93 | 18,002,800 |
December 20 2013 | $30.69 | $30.82 | $30.46 | $30.46 | 40,783,000 |
December 19 2013 | $29.75 | $30.95 | $29.73 | $30.65 | 62,855,300 |
December 18 2013 | $28.36 | $29.11 | $28.22 | $28.97 | 40,179,900 |
December 17 2013 | $28.16 | $28.30 | $27.95 | $28.16 | 21,782,100 |
December 16 2013 | $27.97 | $28.37 | $27.93 | $28.09 | 22,756,300 |
December 13 2013 | $28.19 | $28.22 | $27.82 | $27.83 | 18,221,200 |
December 12 2013 | $28.35 | $28.39 | $27.88 | $28.14 | 30,946,000 |
December 11 2013 | $29.27 | $29.36 | $28.82 | $28.94 | 17,184,000 |
December 10 2013 | $29.66 | $29.70 | $29.12 | $29.14 | 25,491,700 |
December 09 2013 | $29.71 | $29.94 | $29.64 | $29.81 | 16,795,000 |
December 06 2013 | $29.44 | $29.74 | $29.39 | $29.71 | 15,995,300 |
December 05 2013 | $29.45 | $29.45 | $29.16 | $29.18 | 20,839,500 |
December 04 2013 | $29.23 | $29.46 | $29.16 | $29.37 | 20,004,000 |
December 03 2013 | $29.30 | $29.40 | $29.18 | $29.37 | 16,545,300 |
December 02 2013 | $29.62 | $29.64 | $29.28 | $29.38 | 20,284,400 |
November 29 2013 | $29.39 | $29.66 | $29.34 | $29.55 | 11,851,500 |
November 27 2013 | $29.36 | $29.64 | $29.33 | $29.55 | 16,120,200 |
November 26 2013 | $29.05 | $29.44 | $28.98 | $29.25 | 28,403,700 |
November 25 2013 | $29.24 | $29.28 | $28.97 | $29.13 | 14,753,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
