The closing price for Oracle (ORCL) in April 2011 was $29.36, on April 29, 2011. It was up 6.9% for the month. The latest price is $189.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2011 | $28.82 | $29.44 | $28.75 | $29.36 | 94,242,100 |
April 28 2011 | $28.60 | $28.87 | $28.34 | $28.82 | 22,995,700 |
April 27 2011 | $28.62 | $28.82 | $28.44 | $28.78 | 21,990,200 |
April 26 2011 | $28.43 | $28.81 | $28.35 | $28.56 | 30,391,000 |
April 25 2011 | $28.34 | $28.47 | $28.22 | $28.44 | 12,163,000 |
April 21 2011 | $27.85 | $28.41 | $27.85 | $28.38 | 21,125,800 |
April 20 2011 | $27.91 | $28.07 | $27.63 | $27.85 | 24,798,400 |
April 19 2011 | $27.39 | $27.63 | $27.34 | $27.49 | 20,452,400 |
April 18 2011 | $27.49 | $27.58 | $27.18 | $27.46 | 20,226,500 |
April 15 2011 | $27.75 | $28.01 | $27.50 | $27.91 | 25,468,400 |
April 14 2011 | $27.22 | $27.67 | $27.11 | $27.60 | 17,962,100 |
April 13 2011 | $27.41 | $27.74 | $27.35 | $27.52 | 24,345,500 |
April 12 2011 | $27.41 | $27.46 | $27.01 | $27.27 | 16,948,600 |
April 11 2011 | $27.39 | $27.64 | $27.39 | $27.58 | 15,960,300 |
April 08 2011 | $27.62 | $27.66 | $27.15 | $27.34 | 16,136,500 |
April 07 2011 | $27.39 | $27.77 | $27.14 | $27.49 | 22,723,600 |
April 06 2011 | $27.88 | $27.88 | $27.30 | $27.37 | 24,782,200 |
April 05 2011 | $27.95 | $28.04 | $27.64 | $27.65 | 30,286,100 |
April 04 2011 | $27.79 | $28.06 | $27.72 | $27.83 | 26,743,000 |
April 01 2011 | $27.47 | $27.80 | $27.40 | $27.73 | 43,176,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
