The closing price for Oracle (ORCL) in 2014 was $38.27, on December 31, 2014. It was up 20.5% for the year. The latest price is $150.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $38.67 | $38.77 | $38.27 | $38.27 | 13,273,710 |
December 30 2014 | $38.76 | $38.85 | $38.54 | $38.58 | 9,968,403 |
December 29 2014 | $39.16 | $39.22 | $38.80 | $38.81 | 9,701,392 |
December 26 2014 | $39.30 | $39.57 | $39.20 | $39.23 | 6,901,457 |
December 24 2014 | $39.45 | $39.74 | $39.27 | $39.32 | 10,241,150 |
December 23 2014 | $38.74 | $39.57 | $38.68 | $39.15 | 14,042,390 |
December 22 2014 | $38.78 | $39.19 | $38.64 | $38.85 | 21,264,350 |
December 19 2014 | $38.38 | $39.27 | $38.27 | $39.14 | 41,782,191 |
December 18 2014 | $37.30 | $38.61 | $37.08 | $38.59 | 54,495,641 |
December 17 2014 | $34.94 | $35.42 | $34.62 | $35.02 | 18,151,010 |
December 16 2014 | $34.79 | $35.19 | $34.56 | $34.57 | 16,424,461 |
December 15 2014 | $35.07 | $35.44 | $34.69 | $34.98 | 22,343,080 |
December 12 2014 | $34.24 | $34.70 | $33.97 | $33.99 | 14,108,180 |
December 11 2014 | $34.99 | $35.43 | $34.64 | $34.68 | 12,395,830 |
December 10 2014 | $35.48 | $35.58 | $34.79 | $34.82 | 12,547,650 |
December 09 2014 | $34.87 | $35.68 | $34.79 | $35.63 | 13,897,500 |
December 08 2014 | $35.66 | $35.76 | $35.17 | $35.20 | 12,766,460 |
December 05 2014 | $35.76 | $35.76 | $35.39 | $35.68 | 8,925,269 |
December 04 2014 | $35.84 | $35.84 | $35.31 | $35.65 | 9,247,301 |
December 03 2014 | $35.69 | $35.86 | $35.43 | $35.79 | 10,326,750 |
December 02 2014 | $35.65 | $36.05 | $35.62 | $35.89 | 9,083,199 |
December 01 2014 | $35.75 | $36.06 | $35.75 | $35.81 | 10,802,390 |
November 28 2014 | $35.72 | $36.17 | $35.64 | $36.09 | 11,890,060 |
November 26 2014 | $35.04 | $35.66 | $35.04 | $35.63 | 11,590,010 |
November 25 2014 | $35.32 | $35.43 | $35.02 | $35.02 | 12,404,240 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
