The closing price for Oracle (ORCL) in 2018 was $40.68, on December 31, 2018. It was down 3.6% for the year. The latest price is $189.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $40.72 | $41.00 | $40.41 | $40.68 | 14,932,600 |
December 28 2018 | $40.68 | $41.24 | $40.31 | $40.39 | 39,141,200 |
December 27 2018 | $39.60 | $40.63 | $39.16 | $40.52 | 19,048,700 |
December 26 2018 | $38.75 | $40.20 | $38.21 | $40.18 | 21,428,900 |
December 24 2018 | $39.44 | $39.49 | $38.46 | $38.47 | 17,230,400 |
December 21 2018 | $41.52 | $41.64 | $39.52 | $39.65 | 58,768,400 |
December 20 2018 | $41.50 | $42.31 | $40.98 | $41.67 | 35,165,200 |
December 19 2018 | $41.50 | $42.75 | $41.22 | $41.86 | 34,397,300 |
December 18 2018 | $43.34 | $43.56 | $40.95 | $41.32 | 42,855,600 |
December 17 2018 | $41.83 | $42.56 | $41.03 | $41.21 | 30,441,100 |
December 14 2018 | $42.15 | $42.38 | $41.82 | $41.99 | 21,434,300 |
December 13 2018 | $42.78 | $42.85 | $42.13 | $42.56 | 23,295,400 |
December 12 2018 | $42.45 | $43.35 | $42.36 | $42.64 | 21,404,000 |
December 11 2018 | $42.33 | $42.47 | $41.50 | $41.86 | 22,680,200 |
December 10 2018 | $41.46 | $42.42 | $40.86 | $42.05 | 26,375,500 |
December 07 2018 | $42.14 | $42.39 | $41.28 | $41.45 | 23,978,000 |
December 06 2018 | $43.03 | $43.05 | $41.13 | $42.06 | 39,877,000 |
December 04 2018 | $44.62 | $45.25 | $43.89 | $43.93 | 24,643,500 |
December 03 2018 | $44.55 | $45.16 | $44.34 | $44.90 | 21,966,600 |
November 30 2018 | $43.33 | $44.01 | $42.99 | $43.94 | 22,884,500 |
November 29 2018 | $43.59 | $43.59 | $42.75 | $43.16 | 17,052,100 |
November 28 2018 | $43.01 | $43.48 | $42.68 | $43.42 | 29,352,900 |
November 27 2018 | $43.18 | $43.23 | $42.16 | $42.75 | 28,054,600 |
November 26 2018 | $44.30 | $44.30 | $43.34 | $43.49 | 21,603,800 |
November 23 2018 | $43.29 | $44.26 | $43.29 | $43.88 | 7,807,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
