The closing price for Oracle (ORCL) in 2012 was $27.43, on December 31, 2012. It was up 28.3% for the year. The latest price is $143.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $27.09 | $27.55 | $26.91 | $27.43 | 25,320,000 |
December 28 2012 | $27.20 | $27.57 | $27.17 | $27.18 | 16,792,100 |
December 27 2012 | $27.61 | $27.68 | $27.17 | $27.39 | 21,600,200 |
December 26 2012 | $27.72 | $27.87 | $27.45 | $27.67 | 13,282,100 |
December 24 2012 | $27.55 | $27.69 | $27.51 | $27.67 | 6,451,900 |
December 21 2012 | $27.59 | $27.92 | $27.33 | $27.79 | 45,601,600 |
December 20 2012 | $28.06 | $28.20 | $27.93 | $27.94 | 28,119,900 |
December 19 2012 | $27.88 | $28.28 | $27.85 | $28.06 | 60,937,600 |
December 18 2012 | $26.75 | $27.13 | $26.63 | $27.07 | 37,797,600 |
December 17 2012 | $26.34 | $26.73 | $26.18 | $26.61 | 24,047,300 |
December 14 2012 | $25.97 | $26.43 | $25.88 | $26.31 | 21,930,800 |
December 13 2012 | $26.29 | $26.35 | $25.84 | $26.02 | 20,608,200 |
December 12 2012 | $26.37 | $26.51 | $26.06 | $26.15 | 20,205,300 |
December 11 2012 | $26.34 | $26.60 | $26.21 | $26.47 | 25,716,300 |
December 10 2012 | $26.13 | $26.38 | $26.13 | $26.25 | 20,712,600 |
December 07 2012 | $26.32 | $26.33 | $26.01 | $26.13 | 18,421,100 |
December 06 2012 | $26.19 | $26.29 | $26.11 | $26.22 | 25,132,600 |
December 05 2012 | $26.15 | $26.29 | $25.63 | $26.20 | 30,775,300 |
December 04 2012 | $26.38 | $26.58 | $26.20 | $26.51 | 17,391,100 |
December 03 2012 | $26.50 | $26.60 | $26.37 | $26.45 | 22,159,300 |
November 30 2012 | $26.07 | $26.39 | $25.99 | $26.34 | 26,610,600 |
November 29 2012 | $26.13 | $26.31 | $26.04 | $26.06 | 22,205,300 |
November 28 2012 | $25.50 | $26.05 | $25.37 | $26.03 | 21,603,200 |
November 27 2012 | $25.54 | $26.01 | $25.51 | $25.56 | 24,696,300 |
November 26 2012 | $25.15 | $25.35 | $25.03 | $25.34 | 15,644,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.