The closing price for Oracle (ORCL) in 2021 was $82.73, on December 31, 2021. It was up 36.9% for the year. The latest price is $244.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $83.52 | $83.57 | $82.70 | $82.73 | 5,908,200 |
December 30 2021 | $84.09 | $84.34 | $83.26 | $83.49 | 7,382,400 |
December 29 2021 | $83.95 | $84.61 | $83.21 | $83.68 | 5,628,500 |
December 28 2021 | $85.09 | $85.18 | $83.97 | $84.09 | 5,610,500 |
December 27 2021 | $85.09 | $85.69 | $84.44 | $84.94 | 7,666,200 |
December 23 2021 | $85.40 | $85.72 | $84.48 | $85.11 | 9,655,400 |
December 22 2021 | $86.58 | $87.14 | $84.91 | $85.24 | 10,539,000 |
December 21 2021 | $87.09 | $87.12 | $85.10 | $86.81 | 15,823,000 |
December 20 2021 | $91.46 | $91.46 | $86.82 | $86.93 | 17,205,400 |
December 17 2021 | $92.67 | $94.81 | $90.88 | $91.65 | 28,872,300 |
December 16 2021 | $98.61 | $98.65 | $97.02 | $97.91 | 9,053,200 |
December 15 2021 | $95.41 | $98.43 | $95.09 | $98.32 | 14,452,200 |
December 14 2021 | $94.86 | $96.24 | $94.28 | $94.76 | 9,511,600 |
December 13 2021 | $97.17 | $99.00 | $95.35 | $95.70 | 16,317,600 |
December 10 2021 | $98.93 | $100.87 | $94.95 | $97.35 | 45,824,600 |
December 09 2021 | $84.54 | $85.36 | $83.70 | $84.21 | 8,615,800 |
December 08 2021 | $85.42 | $85.53 | $83.39 | $84.37 | 7,695,800 |
December 07 2021 | $85.35 | $86.07 | $84.62 | $85.42 | 6,803,700 |
December 06 2021 | $83.80 | $84.59 | $83.33 | $84.37 | 8,398,500 |
December 03 2021 | $85.71 | $86.12 | $83.21 | $83.70 | 10,808,600 |
December 02 2021 | $84.80 | $86.36 | $84.43 | $85.36 | 7,089,800 |
December 01 2021 | $86.98 | $87.64 | $85.05 | $85.14 | 12,084,900 |
November 30 2021 | $88.24 | $88.71 | $85.95 | $86.08 | 23,271,200 |
November 29 2021 | $88.38 | $89.29 | $88.10 | $88.16 | 9,552,500 |
November 26 2021 | $88.12 | $89.24 | $87.34 | $87.58 | 4,519,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
