The closing price for Oracle (ORCL) in July 2011 was $25.02, on July 29, 2011. It was down 6.9% for the month. The latest price is $194.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2011 | $24.97 | $25.51 | $24.75 | $25.02 | 38,200,600 |
July 28 2011 | $25.11 | $25.48 | $25.06 | $25.09 | 29,323,100 |
July 27 2011 | $26.02 | $26.05 | $25.05 | $25.12 | 43,084,500 |
July 26 2011 | $26.38 | $26.60 | $26.05 | $26.30 | 33,568,300 |
July 25 2011 | $26.38 | $26.54 | $26.21 | $26.35 | 20,806,100 |
July 22 2011 | $26.48 | $26.73 | $26.26 | $26.63 | 21,378,100 |
July 21 2011 | $26.33 | $26.79 | $26.23 | $26.56 | 24,516,200 |
July 20 2011 | $26.54 | $26.67 | $26.23 | $26.24 | 23,074,700 |
July 19 2011 | $26.10 | $26.73 | $26.09 | $26.70 | 26,835,500 |
July 18 2011 | $26.04 | $26.13 | $25.52 | $25.76 | 25,253,300 |
July 15 2011 | $26.30 | $26.39 | $26.05 | $26.25 | 25,404,600 |
July 14 2011 | $26.83 | $27.08 | $26.06 | $26.22 | 32,194,500 |
July 13 2011 | $26.88 | $27.23 | $26.66 | $26.74 | 36,497,800 |
July 12 2011 | $27.26 | $27.38 | $26.60 | $26.67 | 35,092,400 |
July 11 2011 | $27.49 | $27.53 | $26.91 | $27.11 | 21,943,300 |
July 08 2011 | $27.55 | $27.71 | $27.29 | $27.71 | 23,909,600 |
July 07 2011 | $27.33 | $27.87 | $27.27 | $27.84 | 29,886,000 |
July 06 2011 | $26.95 | $27.15 | $26.84 | $27.12 | 22,363,900 |
July 05 2011 | $26.96 | $27.06 | $26.78 | $27.00 | 21,406,400 |
July 01 2011 | $26.86 | $27.11 | $26.52 | $26.99 | 25,382,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
