The average closing price for Oracle (ORCL) in 2008 was $16.09. It was down 21.4% for the year. The latest price is $160.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.33 | $14.47 | $14.22 | $14.26 | 23,404,500 |
December 30 2008 | $13.96 | $14.37 | $13.88 | $14.34 | 24,498,300 |
December 29 2008 | $13.93 | $14.00 | $13.69 | $13.85 | 21,226,900 |
December 26 2008 | $14.00 | $14.05 | $13.89 | $14.02 | 9,496,000 |
December 24 2008 | $13.96 | $14.04 | $13.82 | $13.93 | 8,337,100 |
December 23 2008 | $14.10 | $14.29 | $13.74 | $13.92 | 26,611,800 |
December 22 2008 | $14.31 | $14.31 | $13.81 | $14.10 | 32,738,500 |
December 19 2008 | $14.03 | $14.61 | $13.36 | $14.30 | 90,125,800 |
December 18 2008 | $13.54 | $13.65 | $13.15 | $13.36 | 45,269,900 |
December 17 2008 | $13.65 | $13.71 | $13.42 | $13.47 | 38,961,500 |
December 16 2008 | $13.36 | $14.00 | $13.28 | $13.89 | 57,317,700 |
December 15 2008 | $13.19 | $13.39 | $12.98 | $13.23 | 37,179,300 |
December 12 2008 | $12.96 | $13.63 | $12.93 | $13.55 | 33,021,700 |
December 11 2008 | $13.91 | $13.91 | $13.19 | $13.24 | 36,833,500 |
December 10 2008 | $13.79 | $14.15 | $13.59 | $13.99 | 36,795,000 |
December 09 2008 | $13.47 | $14.22 | $13.35 | $13.63 | 44,413,400 |
December 08 2008 | $13.28 | $13.93 | $13.15 | $13.71 | 49,736,700 |
December 05 2008 | $12.25 | $13.19 | $12.20 | $13.13 | 57,184,100 |
December 04 2008 | $12.73 | $12.86 | $12.23 | $12.42 | 48,105,900 |
December 03 2008 | $12.81 | $12.99 | $12.57 | $12.98 | 72,210,200 |
December 02 2008 | $12.56 | $12.89 | $12.28 | $12.70 | 41,701,000 |
December 01 2008 | $12.64 | $12.90 | $12.37 | $12.45 | 51,362,300 |
November 28 2008 | $12.95 | $12.99 | $12.67 | $12.94 | 19,899,100 |
November 26 2008 | $12.59 | $13.07 | $12.58 | $12.98 | 52,962,900 |
November 25 2008 | $13.55 | $13.56 | $12.65 | $12.86 | 73,396,600 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
