The average closing price for Oracle (ORCL) in 2006 was $12.23. It was up 40.1% for the year. The latest price is $249.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $13.74 | $13.95 | $13.71 | $13.76 | 23,592,900 |
December 28 2006 | $13.75 | $13.85 | $13.68 | $13.81 | 20,485,400 |
December 27 2006 | $13.83 | $13.84 | $13.70 | $13.73 | 16,546,600 |
December 26 2006 | $13.66 | $13.85 | $13.64 | $13.75 | 15,053,500 |
December 22 2006 | $13.74 | $13.85 | $13.69 | $13.74 | 19,736,700 |
December 21 2006 | $13.76 | $13.81 | $13.72 | $13.73 | 34,704,400 |
December 20 2006 | $13.72 | $13.82 | $13.67 | $13.73 | 48,725,300 |
December 19 2006 | $13.77 | $13.86 | $13.59 | $13.73 | 102,097,500 |
December 18 2006 | $14.35 | $14.59 | $14.17 | $14.38 | 58,188,500 |
December 15 2006 | $14.46 | $14.47 | $14.12 | $14.19 | 70,448,500 |
December 14 2006 | $14.51 | $14.65 | $14.40 | $14.47 | 26,996,600 |
December 13 2006 | $14.63 | $14.65 | $14.35 | $14.47 | 33,991,300 |
December 12 2006 | $14.62 | $14.63 | $14.31 | $14.44 | 41,589,600 |
December 11 2006 | $14.27 | $14.65 | $14.22 | $14.51 | 43,930,100 |
December 08 2006 | $14.12 | $14.35 | $14.07 | $14.29 | 37,639,100 |
December 07 2006 | $14.15 | $14.21 | $13.90 | $14.05 | 93,141,200 |
December 06 2006 | $14.76 | $14.79 | $14.27 | $14.35 | 94,937,400 |
December 05 2006 | $15.51 | $15.52 | $15.08 | $15.14 | 54,935,000 |
December 04 2006 | $15.16 | $15.53 | $15.05 | $15.48 | 47,472,800 |
December 01 2006 | $15.34 | $15.34 | $14.96 | $15.10 | 35,175,500 |
November 30 2006 | $15.36 | $15.50 | $15.28 | $15.29 | 32,049,500 |
November 29 2006 | $15.29 | $15.53 | $15.18 | $15.37 | 23,085,400 |
November 28 2006 | $15.08 | $15.28 | $15.03 | $15.17 | 38,242,400 |
November 27 2006 | $15.64 | $15.69 | $15.12 | $15.19 | 36,667,400 |
November 24 2006 | $15.62 | $15.84 | $15.56 | $15.73 | 7,998,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
