The average closing price for Oracle (ORCL) in 2008 was $16.06. It was down 21.4% for the year. The latest price is $248.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.30 | $14.44 | $14.19 | $14.23 | 23,404,500 |
December 30 2008 | $13.93 | $14.34 | $13.85 | $14.31 | 24,498,300 |
December 29 2008 | $13.90 | $13.97 | $13.66 | $13.82 | 21,226,900 |
December 26 2008 | $13.97 | $14.02 | $13.86 | $13.99 | 9,496,000 |
December 24 2008 | $13.93 | $14.01 | $13.79 | $13.90 | 8,337,100 |
December 23 2008 | $14.07 | $14.26 | $13.71 | $13.89 | 26,611,800 |
December 22 2008 | $14.28 | $14.28 | $13.78 | $14.07 | 32,738,500 |
December 19 2008 | $14.00 | $14.58 | $13.33 | $14.27 | 90,125,800 |
December 18 2008 | $13.51 | $13.62 | $13.12 | $13.33 | 45,269,900 |
December 17 2008 | $13.62 | $13.68 | $13.39 | $13.44 | 38,961,500 |
December 16 2008 | $13.33 | $13.97 | $13.25 | $13.86 | 57,317,700 |
December 15 2008 | $13.17 | $13.36 | $12.95 | $13.21 | 37,179,300 |
December 12 2008 | $12.93 | $13.60 | $12.90 | $13.52 | 33,021,700 |
December 11 2008 | $13.88 | $13.88 | $13.17 | $13.21 | 36,833,500 |
December 10 2008 | $13.76 | $14.12 | $13.56 | $13.96 | 36,795,000 |
December 09 2008 | $13.44 | $14.19 | $13.33 | $13.60 | 44,413,400 |
December 08 2008 | $13.25 | $13.90 | $13.13 | $13.68 | 49,736,700 |
December 05 2008 | $12.23 | $13.17 | $12.18 | $13.10 | 57,184,100 |
December 04 2008 | $12.70 | $12.84 | $12.20 | $12.40 | 48,105,900 |
December 03 2008 | $12.78 | $12.97 | $12.54 | $12.95 | 72,210,200 |
December 02 2008 | $12.53 | $12.86 | $12.25 | $12.68 | 41,701,000 |
December 01 2008 | $12.61 | $12.88 | $12.35 | $12.42 | 51,362,300 |
November 28 2008 | $12.93 | $12.97 | $12.64 | $12.92 | 19,899,100 |
November 26 2008 | $12.56 | $13.05 | $12.56 | $12.96 | 52,962,900 |
November 25 2008 | $13.52 | $13.53 | $12.62 | $12.83 | 73,396,600 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
