The closing price for Oracle (ORCL) in January 2005 was $10.97, on January 31, 2005. It was down 0.8% for the month. The latest price is $248.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2005 | $10.97 | $11.06 | $10.86 | $10.97 | 38,555,200 |
January 28 2005 | $11.08 | $11.11 | $10.79 | $10.90 | 47,465,300 |
January 27 2005 | $10.89 | $11.14 | $10.75 | $11.13 | 61,917,900 |
January 26 2005 | $11.12 | $11.16 | $10.84 | $10.85 | 78,543,500 |
January 25 2005 | $10.75 | $10.94 | $10.72 | $10.82 | 48,682,500 |
January 24 2005 | $10.64 | $10.75 | $10.52 | $10.55 | 37,540,700 |
January 21 2005 | $10.63 | $10.75 | $10.58 | $10.60 | 40,716,100 |
January 20 2005 | $10.71 | $10.90 | $10.58 | $10.58 | 45,253,200 |
January 19 2005 | $10.88 | $10.99 | $10.71 | $10.73 | 51,115,100 |
January 18 2005 | $10.82 | $11.07 | $10.77 | $10.98 | 60,758,900 |
January 14 2005 | $10.80 | $10.96 | $10.75 | $10.86 | 42,509,100 |
January 13 2005 | $10.66 | $10.89 | $10.63 | $10.74 | 56,987,700 |
January 12 2005 | $10.56 | $10.75 | $10.55 | $10.74 | 53,420,800 |
January 11 2005 | $10.43 | $10.67 | $10.40 | $10.51 | 63,973,000 |
January 10 2005 | $10.61 | $10.71 | $10.49 | $10.51 | 47,571,800 |
January 07 2005 | $10.63 | $10.71 | $10.47 | $10.62 | 45,685,800 |
January 06 2005 | $10.46 | $10.63 | $10.42 | $10.53 | 55,580,100 |
January 05 2005 | $10.38 | $10.56 | $10.36 | $10.43 | 42,548,400 |
January 04 2005 | $10.72 | $10.74 | $10.29 | $10.40 | 80,906,400 |
January 03 2005 | $11.06 | $11.06 | $10.67 | $10.68 | 60,319,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.