The closing price for Oracle (ORCL) in 2020 was $60.17, on December 31, 2020. It was up 23.6% for the year. The latest price is $138.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $59.84 | $60.24 | $59.54 | $60.17 | 6,928,600 |
December 30 2020 | $60.27 | $60.37 | $59.85 | $59.90 | 6,192,000 |
December 29 2020 | $60.69 | $60.71 | $59.73 | $59.96 | 7,770,200 |
December 28 2020 | $60.84 | $61.10 | $60.23 | $60.34 | 6,463,500 |
December 24 2020 | $60.50 | $61.01 | $60.25 | $60.42 | 3,796,500 |
December 23 2020 | $60.70 | $61.57 | $60.60 | $60.74 | 13,075,200 |
December 22 2020 | $60.05 | $61.39 | $59.93 | $60.60 | 17,136,000 |
December 21 2020 | $59.43 | $60.63 | $59.42 | $59.97 | 18,210,200 |
December 18 2020 | $59.04 | $60.76 | $59.00 | $60.51 | 33,728,700 |
December 17 2020 | $58.59 | $59.57 | $58.35 | $59.17 | 15,320,500 |
December 16 2020 | $57.55 | $58.77 | $57.53 | $58.39 | 16,119,900 |
December 15 2020 | $56.82 | $57.84 | $56.64 | $57.54 | 15,506,700 |
December 14 2020 | $56.58 | $57.35 | $56.45 | $56.51 | 16,193,600 |
December 11 2020 | $56.68 | $56.74 | $55.27 | $56.37 | 16,209,900 |
December 10 2020 | $55.35 | $55.63 | $54.91 | $55.32 | 14,219,900 |
December 09 2020 | $54.78 | $55.72 | $54.69 | $55.56 | 12,204,100 |
December 08 2020 | $54.87 | $55.54 | $54.15 | $54.91 | 15,237,800 |
December 07 2020 | $55.77 | $55.99 | $55.46 | $55.62 | 14,922,900 |
December 04 2020 | $55.17 | $56.32 | $55.13 | $55.77 | 10,872,700 |
December 03 2020 | $55.08 | $55.79 | $54.93 | $55.13 | 9,783,900 |
December 02 2020 | $54.22 | $55.13 | $54.08 | $54.95 | 9,330,400 |
December 01 2020 | $54.13 | $55.14 | $53.96 | $54.64 | 11,855,300 |
November 30 2020 | $53.58 | $54.13 | $53.20 | $53.69 | 26,676,900 |
November 27 2020 | $53.39 | $53.83 | $53.16 | $53.72 | 5,627,000 |
November 25 2020 | $53.69 | $53.72 | $53.26 | $53.40 | 6,848,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
