The average closing price for Oracle (ORCL) in 2007 was $15.63. It was up 31.1% for the year. The latest price is $191.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $18.18 | $18.40 | $18.03 | $18.10 | 20,004,400 |
December 28 2007 | $18.52 | $18.66 | $18.35 | $18.41 | 21,955,900 |
December 27 2007 | $18.47 | $18.68 | $18.36 | $18.46 | 34,093,100 |
December 26 2007 | $18.08 | $18.43 | $18.07 | $18.43 | 24,286,900 |
December 24 2007 | $18.14 | $18.27 | $17.97 | $18.24 | 15,394,700 |
December 21 2007 | $17.87 | $18.24 | $17.83 | $18.20 | 58,166,900 |
December 20 2007 | $17.98 | $18.03 | $17.66 | $17.71 | 78,506,700 |
December 19 2007 | $17.09 | $17.15 | $16.48 | $16.64 | 68,576,400 |
December 18 2007 | $16.90 | $17.04 | $16.53 | $17.03 | 38,884,600 |
December 17 2007 | $16.95 | $16.96 | $16.69 | $16.78 | 36,971,900 |
December 14 2007 | $17.12 | $17.18 | $16.93 | $16.99 | 26,260,100 |
December 13 2007 | $17.10 | $17.45 | $17.04 | $17.32 | 30,334,600 |
December 12 2007 | $17.16 | $17.48 | $16.88 | $17.13 | 39,807,900 |
December 11 2007 | $17.39 | $17.39 | $16.84 | $16.89 | 30,365,600 |
December 10 2007 | $17.06 | $17.38 | $17.01 | $17.34 | 25,332,600 |
December 07 2007 | $17.23 | $17.26 | $16.88 | $16.94 | 24,556,300 |
December 06 2007 | $16.91 | $17.19 | $16.78 | $17.17 | 29,484,300 |
December 05 2007 | $16.20 | $17.20 | $16.18 | $17.01 | 56,410,100 |
December 04 2007 | $15.83 | $16.18 | $15.77 | $16.05 | 33,425,000 |
December 03 2007 | $16.21 | $16.40 | $16.11 | $16.22 | 36,709,300 |
November 30 2007 | $16.65 | $16.65 | $15.85 | $16.17 | 47,957,900 |
November 29 2007 | $16.41 | $16.58 | $16.28 | $16.41 | 25,080,700 |
November 28 2007 | $16.09 | $16.53 | $16.04 | $16.44 | 28,537,700 |
November 27 2007 | $15.83 | $16.17 | $15.63 | $15.94 | 33,108,300 |
November 26 2007 | $16.33 | $16.43 | $15.78 | $15.79 | 26,680,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
