The closing price for Oracle (ORCL) in 2018 was $40.58, on December 31, 2018. It was down 3.6% for the year. The latest price is $136.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $40.61 | $40.89 | $40.30 | $40.58 | 14,932,600 |
December 28 2018 | $40.57 | $41.13 | $40.21 | $40.28 | 39,141,200 |
December 27 2018 | $39.50 | $40.52 | $39.06 | $40.42 | 19,048,700 |
December 26 2018 | $38.64 | $40.09 | $38.11 | $40.07 | 21,428,900 |
December 24 2018 | $39.34 | $39.38 | $38.36 | $38.37 | 17,230,400 |
December 21 2018 | $41.41 | $41.53 | $39.42 | $39.54 | 58,768,400 |
December 20 2018 | $41.39 | $42.19 | $40.87 | $41.56 | 35,165,200 |
December 19 2018 | $41.39 | $42.64 | $41.12 | $41.75 | 34,397,300 |
December 18 2018 | $43.23 | $43.44 | $40.84 | $41.21 | 42,855,600 |
December 17 2018 | $41.72 | $42.45 | $40.92 | $41.10 | 30,441,100 |
December 14 2018 | $42.04 | $42.27 | $41.71 | $41.88 | 21,434,300 |
December 13 2018 | $42.67 | $42.73 | $42.02 | $42.45 | 23,295,400 |
December 12 2018 | $42.34 | $43.24 | $42.25 | $42.53 | 21,404,000 |
December 11 2018 | $42.22 | $42.36 | $41.39 | $41.75 | 22,680,200 |
December 10 2018 | $41.35 | $42.31 | $40.75 | $41.94 | 26,375,500 |
December 07 2018 | $42.02 | $42.28 | $41.17 | $41.34 | 23,978,000 |
December 06 2018 | $42.91 | $42.93 | $41.03 | $41.95 | 39,877,000 |
December 04 2018 | $44.50 | $45.13 | $43.78 | $43.81 | 24,643,500 |
December 03 2018 | $44.43 | $45.04 | $44.23 | $44.78 | 21,966,600 |
November 30 2018 | $43.22 | $43.89 | $42.88 | $43.82 | 22,884,500 |
November 29 2018 | $43.48 | $43.48 | $42.64 | $43.05 | 17,052,100 |
November 28 2018 | $42.90 | $43.36 | $42.57 | $43.31 | 29,352,900 |
November 27 2018 | $43.07 | $43.12 | $42.05 | $42.64 | 28,054,600 |
November 26 2018 | $44.18 | $44.18 | $43.23 | $43.37 | 21,603,800 |
November 23 2018 | $43.17 | $44.15 | $43.17 | $43.77 | 7,807,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
