The closing price for Oracle (ORCL) in 2021 was $82.37, on December 31, 2021. It was up 36.9% for the year. The latest price is $143.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $83.16 | $83.21 | $82.34 | $82.37 | 5,908,200 |
December 30 2021 | $83.73 | $83.97 | $82.89 | $83.12 | 7,382,400 |
December 29 2021 | $83.58 | $84.24 | $82.85 | $83.31 | 5,628,500 |
December 28 2021 | $84.72 | $84.81 | $83.60 | $83.73 | 5,610,500 |
December 27 2021 | $84.72 | $85.31 | $84.08 | $84.57 | 7,666,200 |
December 23 2021 | $85.03 | $85.34 | $84.11 | $84.74 | 9,655,400 |
December 22 2021 | $86.20 | $86.76 | $84.54 | $84.87 | 10,539,000 |
December 21 2021 | $86.71 | $86.74 | $84.73 | $86.43 | 15,823,000 |
December 20 2021 | $91.06 | $91.06 | $86.44 | $86.55 | 17,205,400 |
December 17 2021 | $92.26 | $94.40 | $90.49 | $91.25 | 28,872,300 |
December 16 2021 | $98.18 | $98.22 | $96.60 | $97.49 | 9,053,200 |
December 15 2021 | $94.99 | $98.00 | $94.67 | $97.89 | 14,452,200 |
December 14 2021 | $94.45 | $95.82 | $93.87 | $94.34 | 9,511,600 |
December 13 2021 | $96.75 | $98.56 | $94.94 | $95.29 | 16,317,600 |
December 10 2021 | $98.50 | $100.43 | $94.54 | $96.93 | 45,824,600 |
December 09 2021 | $84.17 | $84.99 | $83.34 | $83.84 | 8,615,800 |
December 08 2021 | $85.05 | $85.16 | $83.03 | $84.00 | 7,695,800 |
December 07 2021 | $84.98 | $85.69 | $84.25 | $85.05 | 6,803,700 |
December 06 2021 | $83.43 | $84.22 | $82.97 | $84.00 | 8,398,500 |
December 03 2021 | $85.33 | $85.75 | $82.85 | $83.34 | 10,808,600 |
December 02 2021 | $84.43 | $85.98 | $84.06 | $84.99 | 7,089,800 |
December 01 2021 | $86.60 | $87.26 | $84.68 | $84.76 | 12,084,900 |
November 30 2021 | $87.85 | $88.33 | $85.58 | $85.70 | 23,271,200 |
November 29 2021 | $87.99 | $88.90 | $87.71 | $87.78 | 9,552,500 |
November 26 2021 | $87.73 | $88.85 | $86.96 | $87.20 | 4,519,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
