The average closing price for Oracle (ORCL) in 2011 was $25.73. It was down 18.2% for the year. The latest price is $160.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $21.17 | $21.29 | $21.08 | $21.11 | 19,168,800 |
December 29 2011 | $21.12 | $21.26 | $20.98 | $21.23 | 19,249,800 |
December 28 2011 | $21.13 | $21.20 | $20.84 | $20.99 | 25,412,300 |
December 27 2011 | $21.44 | $21.56 | $21.03 | $21.09 | 21,312,400 |
December 23 2011 | $21.23 | $21.46 | $21.19 | $21.44 | 32,292,800 |
December 22 2011 | $21.28 | $21.29 | $20.88 | $21.14 | 44,203,700 |
December 21 2011 | $21.12 | $21.39 | $20.50 | $21.20 | 183,503,900 |
December 20 2011 | $23.91 | $24.27 | $23.76 | $24.00 | 46,428,300 |
December 19 2011 | $24.20 | $24.22 | $23.45 | $23.54 | 24,849,700 |
December 16 2011 | $24.08 | $24.74 | $23.83 | $24.03 | 46,100,600 |
December 15 2011 | $24.80 | $24.85 | $23.71 | $23.89 | 43,170,300 |
December 14 2011 | $25.24 | $25.30 | $24.48 | $24.58 | 26,644,600 |
December 13 2011 | $26.08 | $26.25 | $25.18 | $25.37 | 25,309,900 |
December 12 2011 | $25.84 | $25.84 | $25.32 | $25.77 | 22,536,100 |
December 09 2011 | $25.38 | $26.21 | $25.35 | $26.08 | 22,621,000 |
December 08 2011 | $25.71 | $25.92 | $25.22 | $25.29 | 24,494,300 |
December 07 2011 | $25.75 | $26.17 | $25.36 | $25.95 | 31,366,000 |
December 06 2011 | $26.36 | $26.42 | $25.95 | $26.11 | 21,049,900 |
December 05 2011 | $26.17 | $26.53 | $25.96 | $26.25 | 19,992,200 |
December 02 2011 | $26.33 | $26.37 | $25.67 | $25.67 | 22,391,200 |
December 01 2011 | $25.84 | $26.15 | $25.62 | $26.06 | 22,197,000 |
November 30 2011 | $25.25 | $25.89 | $25.22 | $25.80 | 31,879,500 |
November 29 2011 | $24.63 | $24.82 | $24.43 | $24.47 | 20,155,800 |
November 28 2011 | $24.23 | $24.73 | $24.16 | $24.58 | 21,067,200 |
November 25 2011 | $23.60 | $24.13 | $23.54 | $23.65 | 13,641,400 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
