The closing price for Oracle (ORCL) in 2020 was $60.56, on December 31, 2020. It was up 23.6% for the year. The latest price is $160.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $60.23 | $60.64 | $59.93 | $60.56 | 6,928,600 |
December 30 2020 | $60.66 | $60.77 | $60.24 | $60.29 | 6,192,000 |
December 29 2020 | $61.09 | $61.10 | $60.12 | $60.35 | 7,770,200 |
December 28 2020 | $61.24 | $61.50 | $60.62 | $60.73 | 6,463,500 |
December 24 2020 | $60.90 | $61.40 | $60.65 | $60.81 | 3,796,500 |
December 23 2020 | $61.10 | $61.98 | $60.99 | $61.13 | 13,075,200 |
December 22 2020 | $60.44 | $61.79 | $60.32 | $60.99 | 17,136,000 |
December 21 2020 | $59.81 | $61.03 | $59.80 | $60.37 | 18,210,200 |
December 18 2020 | $59.43 | $61.16 | $59.38 | $60.91 | 33,728,700 |
December 17 2020 | $58.97 | $59.96 | $58.73 | $59.55 | 15,320,500 |
December 16 2020 | $57.92 | $59.16 | $57.90 | $58.77 | 16,119,900 |
December 15 2020 | $57.19 | $58.22 | $57.01 | $57.91 | 15,506,700 |
December 14 2020 | $56.95 | $57.73 | $56.82 | $56.88 | 16,193,600 |
December 11 2020 | $57.05 | $57.11 | $55.63 | $56.74 | 16,209,900 |
December 10 2020 | $55.71 | $55.99 | $55.27 | $55.68 | 14,219,900 |
December 09 2020 | $55.13 | $56.09 | $55.05 | $55.92 | 12,204,100 |
December 08 2020 | $55.23 | $55.90 | $54.50 | $55.26 | 15,237,800 |
December 07 2020 | $56.13 | $56.36 | $55.82 | $55.98 | 14,922,900 |
December 04 2020 | $55.53 | $56.69 | $55.49 | $56.13 | 10,872,700 |
December 03 2020 | $55.44 | $56.15 | $55.29 | $55.49 | 9,783,900 |
December 02 2020 | $54.57 | $55.49 | $54.43 | $55.31 | 9,330,400 |
December 01 2020 | $54.49 | $55.50 | $54.31 | $54.99 | 11,855,300 |
November 30 2020 | $53.93 | $54.49 | $53.55 | $54.04 | 26,676,900 |
November 27 2020 | $53.74 | $54.18 | $53.50 | $54.07 | 5,627,000 |
November 25 2020 | $54.04 | $54.07 | $53.61 | $53.75 | 6,848,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
