orcl stock price january 2005

The closing price for Oracle (ORCL) in January 2005 was $10.93, on January 31, 2005. It was down 0.8% for the month. The latest price is $143.42.

DATEOPENHIGHLOWCLOSEVOLUME
January 31 2005
$10.93
$11.03
$10.82
$10.93
38,555,200
January 28 2005
$11.04
$11.07
$10.76
$10.86
47,465,300
January 27 2005
$10.85
$11.10
$10.72
$11.09
61,917,900
January 26 2005
$11.08
$11.12
$10.80
$10.81
78,543,500
January 25 2005
$10.71
$10.91
$10.68
$10.79
48,682,500
January 24 2005
$10.60
$10.72
$10.49
$10.51
37,540,700
January 21 2005
$10.60
$10.71
$10.54
$10.56
40,716,100
January 20 2005
$10.67
$10.86
$10.54
$10.54
45,253,200
January 19 2005
$10.84
$10.95
$10.68
$10.69
51,115,100
January 18 2005
$10.79
$11.03
$10.73
$10.94
60,758,900
January 14 2005
$10.76
$10.92
$10.71
$10.82
42,509,100
January 13 2005
$10.62
$10.85
$10.59
$10.70
56,987,700
January 12 2005
$10.53
$10.71
$10.51
$10.70
53,420,800
January 11 2005
$10.39
$10.63
$10.37
$10.48
63,973,000
January 10 2005
$10.57
$10.68
$10.45
$10.47
47,571,800
January 07 2005
$10.59
$10.68
$10.44
$10.58
45,685,800
January 06 2005
$10.42
$10.60
$10.38
$10.49
55,580,100
January 05 2005
$10.34
$10.53
$10.33
$10.40
42,548,400
January 04 2005
$10.68
$10.70
$10.26
$10.37
80,906,400
January 03 2005
$11.02
$11.03
$10.63
$10.64
60,319,300
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.

Related Searches