The closing price for Oracle (ORCL) in 2014 was $38.19, on December 31, 2014. It was up 20.5% for the year. The latest price is $248.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $38.59 | $38.69 | $38.19 | $38.19 | 13,269,200 |
December 30 2014 | $38.68 | $38.77 | $38.46 | $38.50 | 9,968,400 |
December 29 2014 | $39.08 | $39.14 | $38.72 | $38.73 | 9,701,400 |
December 26 2014 | $39.22 | $39.48 | $39.12 | $39.14 | 6,901,500 |
December 24 2014 | $39.37 | $39.66 | $39.19 | $39.26 | 10,238,200 |
December 23 2014 | $38.66 | $39.48 | $38.60 | $39.07 | 14,042,400 |
December 22 2014 | $38.69 | $39.10 | $38.56 | $38.76 | 21,264,400 |
December 19 2014 | $38.30 | $39.19 | $38.19 | $39.06 | 41,782,200 |
December 18 2014 | $37.22 | $38.52 | $37.00 | $38.51 | 54,495,600 |
December 17 2014 | $34.87 | $35.35 | $34.54 | $34.95 | 18,151,000 |
December 16 2014 | $34.72 | $35.12 | $34.48 | $34.50 | 16,424,500 |
December 15 2014 | $34.99 | $35.37 | $34.62 | $34.91 | 22,343,100 |
December 12 2014 | $34.17 | $34.63 | $33.90 | $33.92 | 14,108,200 |
December 11 2014 | $34.92 | $35.36 | $34.57 | $34.61 | 12,395,800 |
December 10 2014 | $35.41 | $35.50 | $34.71 | $34.75 | 12,547,600 |
December 09 2014 | $34.80 | $35.60 | $34.72 | $35.55 | 13,897,500 |
December 08 2014 | $35.59 | $35.69 | $35.09 | $35.13 | 12,766,500 |
December 05 2014 | $35.68 | $35.68 | $35.32 | $35.60 | 8,925,300 |
December 04 2014 | $35.77 | $35.77 | $35.23 | $35.57 | 9,177,100 |
December 03 2014 | $35.61 | $35.78 | $35.36 | $35.71 | 10,326,000 |
December 02 2014 | $35.58 | $35.97 | $35.54 | $35.82 | 9,083,200 |
December 01 2014 | $35.67 | $35.99 | $35.67 | $35.73 | 10,802,400 |
November 28 2014 | $35.65 | $36.10 | $35.57 | $36.01 | 11,890,100 |
November 26 2014 | $34.97 | $35.59 | $34.97 | $35.55 | 11,590,000 |
November 25 2014 | $35.25 | $35.36 | $34.94 | $34.94 | 12,404,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
