The closing price for Oracle (ORCL) in 2003 was $10.46, on December 31, 2003. It was up 20.9% for the year. The latest price is $134.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $10.42 | $10.47 | $10.32 | $10.46 | 24,268,300 |
December 30 2003 | $10.42 | $10.46 | $10.32 | $10.43 | 21,820,800 |
December 29 2003 | $10.27 | $10.45 | $10.25 | $10.42 | 24,670,600 |
December 26 2003 | $10.27 | $10.33 | $10.24 | $10.28 | 9,305,200 |
December 24 2003 | $10.27 | $10.38 | $10.24 | $10.26 | 15,177,900 |
December 23 2003 | $10.47 | $10.47 | $10.27 | $10.32 | 27,584,700 |
December 22 2003 | $10.26 | $10.45 | $10.22 | $10.44 | 37,429,800 |
December 19 2003 | $10.55 | $10.62 | $10.27 | $10.35 | 52,988,700 |
December 18 2003 | $10.45 | $10.62 | $10.44 | $10.54 | 48,645,300 |
December 17 2003 | $10.34 | $10.49 | $10.32 | $10.48 | 46,581,000 |
December 16 2003 | $10.27 | $10.46 | $10.08 | $10.38 | 95,028,600 |
December 15 2003 | $10.34 | $10.34 | $10.00 | $10.04 | 82,537,400 |
December 12 2003 | $10.19 | $10.20 | $10.04 | $10.15 | 37,379,900 |
December 11 2003 | $10.08 | $10.20 | $10.06 | $10.15 | 39,950,200 |
December 10 2003 | $9.97 | $10.12 | $9.96 | $10.11 | 41,922,500 |
December 09 2003 | $10.22 | $10.26 | $9.89 | $9.97 | 40,658,700 |
December 08 2003 | $10.04 | $10.23 | $10.00 | $10.13 | 32,397,300 |
December 05 2003 | $10.17 | $10.27 | $10.05 | $10.08 | 39,383,800 |
December 04 2003 | $10.24 | $10.33 | $10.14 | $10.27 | 56,952,500 |
December 03 2003 | $10.05 | $10.36 | $10.00 | $10.20 | 89,509,200 |
December 02 2003 | $9.88 | $10.04 | $9.77 | $9.81 | 47,466,000 |
December 01 2003 | $9.62 | $9.94 | $9.62 | $9.89 | 50,681,500 |
November 28 2003 | $9.51 | $9.54 | $9.47 | $9.51 | 8,159,500 |
November 26 2003 | $9.49 | $9.53 | $9.38 | $9.52 | 30,882,000 |
November 25 2003 | $9.55 | $9.55 | $9.38 | $9.39 | 40,057,100 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.