The closing price for Oracle (ORCL) in 2013 was $32.10, on December 31, 2013. It was up 13.1% for the year. The latest price is $248.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $31.83 | $32.16 | $31.78 | $32.10 | 11,746,400 |
December 30 2013 | $31.84 | $31.97 | $31.72 | $31.87 | 11,683,000 |
December 27 2013 | $31.78 | $32.06 | $31.69 | $31.86 | 15,373,100 |
December 26 2013 | $31.32 | $31.67 | $31.29 | $31.62 | 11,516,900 |
December 24 2013 | $31.00 | $31.36 | $30.94 | $31.31 | 9,670,100 |
December 23 2013 | $30.64 | $31.06 | $30.64 | $30.98 | 18,002,800 |
December 20 2013 | $30.74 | $30.87 | $30.51 | $30.51 | 40,783,000 |
December 19 2013 | $29.80 | $31.00 | $29.78 | $30.70 | 62,855,300 |
December 18 2013 | $28.41 | $29.16 | $28.27 | $29.03 | 40,179,900 |
December 17 2013 | $28.21 | $28.35 | $28.00 | $28.21 | 21,782,100 |
December 16 2013 | $28.02 | $28.42 | $27.98 | $28.14 | 22,756,300 |
December 13 2013 | $28.24 | $28.27 | $27.87 | $27.88 | 18,221,200 |
December 12 2013 | $28.40 | $28.44 | $27.93 | $28.19 | 30,946,000 |
December 11 2013 | $29.32 | $29.41 | $28.87 | $28.99 | 17,184,000 |
December 10 2013 | $29.71 | $29.75 | $29.17 | $29.19 | 25,491,700 |
December 09 2013 | $29.76 | $29.99 | $29.70 | $29.86 | 16,795,000 |
December 06 2013 | $29.49 | $29.79 | $29.44 | $29.76 | 15,995,300 |
December 05 2013 | $29.50 | $29.50 | $29.21 | $29.23 | 20,839,500 |
December 04 2013 | $29.28 | $29.51 | $29.21 | $29.42 | 20,004,000 |
December 03 2013 | $29.35 | $29.45 | $29.23 | $29.42 | 16,545,300 |
December 02 2013 | $29.67 | $29.69 | $29.33 | $29.43 | 20,284,400 |
November 29 2013 | $29.44 | $29.71 | $29.39 | $29.60 | 11,851,500 |
November 27 2013 | $29.41 | $29.70 | $29.38 | $29.60 | 16,120,200 |
November 26 2013 | $29.10 | $29.49 | $29.03 | $29.30 | 28,403,700 |
November 25 2013 | $29.29 | $29.33 | $29.03 | $29.18 | 14,753,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
