The closing price for Oracle (ORCL) in 2004 was $11.04, on December 31, 2004. It was up 3.5% for the year. The latest price is $157.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $11.15 | $11.29 | $11.01 | $11.04 | 43,515,400 |
December 30 2004 | $11.01 | $11.21 | $10.99 | $11.17 | 37,261,100 |
December 29 2004 | $11.05 | $11.16 | $10.99 | $11.04 | 42,544,900 |
December 28 2004 | $10.94 | $11.17 | $10.93 | $11.13 | 34,572,700 |
December 27 2004 | $11.04 | $11.09 | $10.95 | $10.98 | 28,715,500 |
December 23 2004 | $10.97 | $11.09 | $10.94 | $10.97 | 20,796,300 |
December 22 2004 | $11.10 | $11.18 | $10.98 | $11.02 | 35,878,500 |
December 21 2004 | $10.89 | $11.18 | $10.89 | $11.09 | 50,640,900 |
December 20 2004 | $11.26 | $11.34 | $10.90 | $10.93 | 53,505,200 |
December 17 2004 | $11.26 | $11.40 | $11.20 | $11.25 | 62,424,100 |
December 16 2004 | $11.26 | $11.40 | $11.25 | $11.34 | 53,533,600 |
December 15 2004 | $11.38 | $11.41 | $11.20 | $11.34 | 73,641,400 |
December 14 2004 | $11.63 | $11.75 | $11.41 | $11.45 | 78,544,300 |
December 13 2004 | $11.43 | $11.96 | $11.06 | $11.77 | 181,316,700 |
December 10 2004 | $10.59 | $10.82 | $10.57 | $10.68 | 32,027,500 |
December 09 2004 | $10.51 | $10.78 | $10.47 | $10.69 | 35,971,400 |
December 08 2004 | $10.57 | $10.80 | $10.53 | $10.63 | 39,890,300 |
December 07 2004 | $10.75 | $10.92 | $10.47 | $10.51 | 41,045,600 |
December 06 2004 | $10.44 | $10.87 | $10.43 | $10.73 | 55,786,100 |
December 03 2004 | $10.33 | $10.55 | $10.25 | $10.48 | 69,334,000 |
December 02 2004 | $10.38 | $10.51 | $10.31 | $10.42 | 27,804,600 |
December 01 2004 | $10.26 | $10.53 | $10.19 | $10.53 | 46,113,400 |
November 30 2004 | $10.17 | $10.31 | $10.15 | $10.25 | 32,502,200 |
November 29 2004 | $10.16 | $10.29 | $10.12 | $10.20 | 32,675,200 |
November 26 2004 | $10.28 | $10.29 | $10.17 | $10.19 | 9,101,000 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
