The average closing price for Oracle (ORCL) in 2006 was $12.21. It was up 40.1% for the year. The latest price is $191.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $13.71 | $13.93 | $13.69 | $13.74 | 23,592,900 |
December 28 2006 | $13.73 | $13.82 | $13.66 | $13.78 | 20,485,400 |
December 27 2006 | $13.81 | $13.82 | $13.68 | $13.70 | 16,546,600 |
December 26 2006 | $13.64 | $13.82 | $13.62 | $13.73 | 15,053,500 |
December 22 2006 | $13.71 | $13.82 | $13.66 | $13.71 | 19,736,700 |
December 21 2006 | $13.74 | $13.78 | $13.70 | $13.70 | 34,704,400 |
December 20 2006 | $13.70 | $13.80 | $13.65 | $13.70 | 48,725,300 |
December 19 2006 | $13.74 | $13.83 | $13.57 | $13.70 | 102,097,500 |
December 18 2006 | $14.32 | $14.56 | $14.14 | $14.35 | 58,188,500 |
December 15 2006 | $14.43 | $14.45 | $14.10 | $14.17 | 70,448,500 |
December 14 2006 | $14.48 | $14.63 | $14.38 | $14.44 | 26,996,600 |
December 13 2006 | $14.60 | $14.63 | $14.33 | $14.44 | 33,991,300 |
December 12 2006 | $14.59 | $14.60 | $14.29 | $14.42 | 41,589,600 |
December 11 2006 | $14.24 | $14.63 | $14.19 | $14.48 | 43,930,100 |
December 08 2006 | $14.10 | $14.33 | $14.05 | $14.27 | 37,639,100 |
December 07 2006 | $14.12 | $14.19 | $13.88 | $14.02 | 93,141,200 |
December 06 2006 | $14.74 | $14.76 | $14.25 | $14.33 | 94,937,400 |
December 05 2006 | $15.48 | $15.49 | $15.05 | $15.11 | 54,935,000 |
December 04 2006 | $15.13 | $15.50 | $15.03 | $15.45 | 47,472,800 |
December 01 2006 | $15.32 | $15.32 | $14.93 | $15.07 | 35,175,500 |
November 30 2006 | $15.33 | $15.48 | $15.25 | $15.27 | 32,049,500 |
November 29 2006 | $15.26 | $15.50 | $15.15 | $15.35 | 23,085,400 |
November 28 2006 | $15.05 | $15.25 | $15.00 | $15.15 | 38,242,400 |
November 27 2006 | $15.61 | $15.67 | $15.09 | $15.16 | 36,667,400 |
November 24 2006 | $15.60 | $15.81 | $15.53 | $15.71 | 7,998,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
