The closing price for Oracle (ORCL) in April 2011 was $29.48, on April 29, 2011. It was up 6.9% for the month. The latest price is $147.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2011 | $28.93 | $29.55 | $28.86 | $29.48 | 94,242,109 |
April 28 2011 | $28.72 | $28.98 | $28.45 | $28.93 | 22,995,711 |
April 27 2011 | $28.73 | $28.93 | $28.55 | $28.90 | 21,990,289 |
April 26 2011 | $28.54 | $28.92 | $28.46 | $28.67 | 30,391,061 |
April 25 2011 | $28.44 | $28.58 | $28.33 | $28.55 | 12,163,040 |
April 21 2011 | $27.96 | $28.52 | $27.95 | $28.49 | 21,125,869 |
April 20 2011 | $28.02 | $28.17 | $27.73 | $27.96 | 24,798,471 |
April 19 2011 | $27.49 | $27.74 | $27.44 | $27.60 | 20,452,449 |
April 18 2011 | $27.60 | $27.69 | $27.28 | $27.57 | 20,226,590 |
April 15 2011 | $27.85 | $28.12 | $27.61 | $28.02 | 25,468,439 |
April 14 2011 | $27.32 | $27.77 | $27.22 | $27.71 | 17,962,189 |
April 13 2011 | $27.52 | $27.85 | $27.45 | $27.63 | 24,345,561 |
April 12 2011 | $27.52 | $27.57 | $27.12 | $27.38 | 16,948,609 |
April 11 2011 | $27.49 | $27.75 | $27.49 | $27.69 | 15,960,360 |
April 08 2011 | $27.72 | $27.76 | $27.26 | $27.44 | 16,136,590 |
April 07 2011 | $27.49 | $27.88 | $27.25 | $27.59 | 22,723,600 |
April 06 2011 | $27.98 | $27.98 | $27.40 | $27.48 | 24,782,240 |
April 05 2011 | $28.06 | $28.15 | $27.75 | $27.76 | 30,286,170 |
April 04 2011 | $27.89 | $28.17 | $27.83 | $27.94 | 26,743,010 |
April 01 2011 | $27.58 | $27.90 | $27.50 | $27.84 | 43,176,879 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
