The closing price for Oracle (ORCL) in July 2006 was $12.02, on July 31, 2006. It was up 2.5% for the month. The latest price is $308.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $11.99 | $12.07 | $11.90 | $12.02 | 35,173,100 |
July 28 2006 | $11.99 | $12.14 | $11.92 | $12.10 | 25,837,300 |
July 27 2006 | $12.11 | $12.19 | $11.87 | $11.94 | 37,199,200 |
July 26 2006 | $11.99 | $12.19 | $11.85 | $12.06 | 35,836,600 |
July 25 2006 | $11.99 | $12.09 | $11.88 | $11.99 | 36,945,500 |
July 24 2006 | $12.11 | $12.18 | $11.98 | $12.03 | 47,729,400 |
July 21 2006 | $12.07 | $12.27 | $12.01 | $12.14 | 57,164,900 |
July 20 2006 | $12.09 | $12.23 | $11.97 | $12.14 | 48,545,800 |
July 19 2006 | $11.89 | $12.21 | $11.83 | $12.10 | 66,918,900 |
July 18 2006 | $11.55 | $11.89 | $11.52 | $11.82 | 52,405,400 |
July 17 2006 | $11.43 | $11.62 | $11.42 | $11.58 | 32,459,300 |
July 14 2006 | $11.28 | $11.55 | $11.18 | $11.47 | 40,051,300 |
July 13 2006 | $11.14 | $11.46 | $11.05 | $11.32 | 52,970,500 |
July 12 2006 | $11.65 | $11.71 | $11.36 | $11.42 | 26,652,400 |
July 11 2006 | $11.62 | $11.70 | $11.47 | $11.67 | 35,140,800 |
July 10 2006 | $11.87 | $12.03 | $11.56 | $11.71 | 32,810,500 |
July 07 2006 | $11.64 | $12.03 | $11.58 | $11.87 | 53,231,000 |
July 06 2006 | $11.66 | $11.75 | $11.58 | $11.64 | 28,736,300 |
July 05 2006 | $11.75 | $11.86 | $11.68 | $11.70 | 29,529,100 |
July 03 2006 | $11.73 | $11.89 | $11.73 | $11.89 | 16,969,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
