The closing price for Oracle (ORCL) in December 2023 was $103.12, on December 29, 2023. It was down 9.2% for the month. The latest price is $210.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $104.26 | $104.57 | $102.48 | $103.12 | 6,899,700 |
December 28 2023 | $103.68 | $104.27 | $103.26 | $103.92 | 5,689,100 |
December 27 2023 | $103.99 | $104.00 | $103.24 | $103.62 | 5,627,400 |
December 26 2023 | $104.18 | $104.31 | $103.03 | $103.86 | 5,767,400 |
December 22 2023 | $103.38 | $104.15 | $103.15 | $103.87 | 5,680,000 |
December 21 2023 | $102.40 | $103.61 | $102.23 | $103.54 | 8,168,000 |
December 20 2023 | $103.62 | $103.76 | $101.77 | $101.86 | 9,242,000 |
December 19 2023 | $102.68 | $104.01 | $102.50 | $103.92 | 10,108,500 |
December 18 2023 | $101.14 | $103.83 | $100.65 | $102.70 | 13,473,100 |
December 15 2023 | $97.50 | $101.71 | $97.18 | $101.05 | 30,212,300 |
December 14 2023 | $99.63 | $100.01 | $97.68 | $98.11 | 22,865,200 |
December 13 2023 | $98.86 | $100.84 | $97.08 | $100.73 | 29,392,200 |
December 12 2023 | $100.45 | $102.65 | $98.48 | $98.60 | 57,666,500 |
December 11 2023 | $111.27 | $112.82 | $111.12 | $112.60 | 19,544,200 |
December 08 2023 | $109.55 | $111.15 | $109.14 | $111.12 | 7,766,000 |
December 07 2023 | $109.94 | $110.55 | $109.36 | $110.39 | 6,772,800 |
December 06 2023 | $112.42 | $112.47 | $109.47 | $109.57 | 7,815,700 |
December 05 2023 | $112.06 | $112.74 | $111.31 | $112.02 | 5,913,600 |
December 04 2023 | $113.72 | $114.12 | $112.04 | $113.24 | 5,587,500 |
December 01 2023 | $113.52 | $114.77 | $112.73 | $114.59 | 5,739,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
