The closing price for Oracle (ORCL) in April 2011 was $29.42, on April 29, 2011. It was up 6.9% for the month. The latest price is $248.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2011 | $28.87 | $29.49 | $28.80 | $29.42 | 94,242,100 |
April 28 2011 | $28.65 | $28.92 | $28.39 | $28.87 | 22,995,700 |
April 27 2011 | $28.67 | $28.87 | $28.49 | $28.83 | 21,990,200 |
April 26 2011 | $28.47 | $28.86 | $28.40 | $28.61 | 30,391,000 |
April 25 2011 | $28.38 | $28.52 | $28.27 | $28.49 | 12,163,000 |
April 21 2011 | $27.90 | $28.46 | $27.89 | $28.43 | 21,125,800 |
April 20 2011 | $27.96 | $28.11 | $27.67 | $27.90 | 24,798,400 |
April 19 2011 | $27.44 | $27.68 | $27.39 | $27.54 | 20,452,400 |
April 18 2011 | $27.54 | $27.63 | $27.22 | $27.51 | 20,226,500 |
April 15 2011 | $27.80 | $28.06 | $27.55 | $27.96 | 25,468,400 |
April 14 2011 | $27.26 | $27.71 | $27.16 | $27.65 | 17,962,100 |
April 13 2011 | $27.46 | $27.79 | $27.39 | $27.57 | 24,345,500 |
April 12 2011 | $27.46 | $27.51 | $27.06 | $27.32 | 16,948,600 |
April 11 2011 | $27.44 | $27.69 | $27.44 | $27.63 | 15,960,300 |
April 08 2011 | $27.66 | $27.71 | $27.20 | $27.39 | 16,136,500 |
April 07 2011 | $27.44 | $27.82 | $27.19 | $27.53 | 22,723,600 |
April 06 2011 | $27.93 | $27.93 | $27.35 | $27.42 | 24,782,200 |
April 05 2011 | $28.00 | $28.09 | $27.69 | $27.70 | 30,286,100 |
April 04 2011 | $27.84 | $28.11 | $27.77 | $27.88 | 26,743,000 |
April 01 2011 | $27.52 | $27.84 | $27.44 | $27.78 | 43,176,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
