The average closing price for Oracle (ORCL) in 2007 was $15.69. It was up 31.1% for the year. The latest price is $160.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $18.25 | $18.47 | $18.10 | $18.17 | 20,004,400 |
December 28 2007 | $18.59 | $18.74 | $18.42 | $18.48 | 21,955,900 |
December 27 2007 | $18.54 | $18.75 | $18.43 | $18.54 | 34,093,100 |
December 26 2007 | $18.15 | $18.50 | $18.14 | $18.50 | 24,286,900 |
December 24 2007 | $18.21 | $18.34 | $18.04 | $18.31 | 15,394,700 |
December 21 2007 | $17.94 | $18.31 | $17.90 | $18.27 | 58,166,900 |
December 20 2007 | $18.05 | $18.10 | $17.73 | $17.78 | 78,506,700 |
December 19 2007 | $17.16 | $17.22 | $16.54 | $16.70 | 68,576,400 |
December 18 2007 | $16.97 | $17.10 | $16.59 | $17.10 | 38,884,600 |
December 17 2007 | $17.02 | $17.02 | $16.75 | $16.85 | 36,971,900 |
December 14 2007 | $17.18 | $17.25 | $16.99 | $17.06 | 26,260,100 |
December 13 2007 | $17.17 | $17.51 | $17.10 | $17.39 | 30,334,600 |
December 12 2007 | $17.22 | $17.55 | $16.94 | $17.19 | 39,807,900 |
December 11 2007 | $17.46 | $17.46 | $16.90 | $16.95 | 30,365,600 |
December 10 2007 | $17.13 | $17.45 | $17.08 | $17.41 | 25,332,600 |
December 07 2007 | $17.30 | $17.33 | $16.94 | $17.01 | 24,556,300 |
December 06 2007 | $16.98 | $17.26 | $16.85 | $17.23 | 29,484,300 |
December 05 2007 | $16.27 | $17.26 | $16.24 | $17.07 | 56,410,100 |
December 04 2007 | $15.89 | $16.24 | $15.83 | $16.11 | 33,425,000 |
December 03 2007 | $16.28 | $16.46 | $16.17 | $16.28 | 36,709,300 |
November 30 2007 | $16.72 | $16.72 | $15.91 | $16.24 | 47,957,900 |
November 29 2007 | $16.48 | $16.65 | $16.34 | $16.48 | 25,080,700 |
November 28 2007 | $16.15 | $16.59 | $16.10 | $16.50 | 28,537,700 |
November 27 2007 | $15.89 | $16.24 | $15.69 | $16.00 | 33,108,300 |
November 26 2007 | $16.40 | $16.49 | $15.84 | $15.85 | 26,680,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
