The closing price for Oracle (ORCL) in 2010 was $25.23, on December 31, 2010. It was up 27.9% for the year. The latest price is $150.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $25.16 | $25.25 | $24.93 | $25.23 | 11,716,300 |
December 30 2010 | $25.35 | $25.45 | $25.16 | $25.22 | 12,989,400 |
December 29 2010 | $25.41 | $25.54 | $25.33 | $25.39 | 9,769,000 |
December 28 2010 | $25.52 | $25.60 | $25.32 | $25.45 | 9,736,000 |
December 27 2010 | $25.31 | $25.63 | $25.18 | $25.52 | 13,822,100 |
December 23 2010 | $25.41 | $25.55 | $25.32 | $25.42 | 13,049,400 |
December 22 2010 | $25.54 | $25.70 | $25.44 | $25.52 | 14,019,200 |
December 21 2010 | $25.51 | $25.79 | $25.46 | $25.60 | 20,002,800 |
December 20 2010 | $25.42 | $25.74 | $25.08 | $25.53 | 33,568,100 |
December 17 2010 | $25.73 | $26.01 | $25.29 | $25.36 | 92,487,100 |
December 16 2010 | $24.75 | $24.80 | $24.38 | $24.40 | 47,435,600 |
December 15 2010 | $24.66 | $24.75 | $24.39 | $24.58 | 30,537,600 |
December 14 2010 | $24.47 | $24.79 | $24.47 | $24.59 | 25,351,800 |
December 13 2010 | $24.17 | $24.76 | $23.83 | $24.52 | 45,575,200 |
December 10 2010 | $23.73 | $24.17 | $23.71 | $24.13 | 28,562,000 |
December 09 2010 | $23.66 | $23.77 | $23.41 | $23.58 | 18,260,200 |
December 08 2010 | $23.58 | $23.60 | $23.38 | $23.56 | 14,874,800 |
December 07 2010 | $23.42 | $23.67 | $23.33 | $23.42 | 32,190,500 |
December 06 2010 | $23.25 | $23.34 | $23.09 | $23.16 | 21,150,300 |
December 03 2010 | $22.63 | $23.29 | $22.62 | $23.22 | 34,454,600 |
December 02 2010 | $22.42 | $22.71 | $22.32 | $22.65 | 32,129,900 |
December 01 2010 | $22.20 | $22.32 | $22.09 | $22.29 | 34,781,300 |
November 30 2010 | $21.70 | $21.87 | $21.61 | $21.80 | 38,931,000 |
November 29 2010 | $21.90 | $22.04 | $21.69 | $21.94 | 32,610,700 |
November 26 2010 | $22.23 | $22.26 | $22.04 | $22.16 | 12,887,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.