The closing price for Oracle (ORCL) between 2002 and 2005 was $9.69, on December 30, 2005. It was down 12.7% in that time. The latest price is $150.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $9.79 | $9.87 | $9.65 | $9.69 | 86,068,800 |
Week of December 19 2005 | $9.96 | $10.02 | $9.64 | $9.80 | 311,865,300 |
Week of December 12 2005 | $9.93 | $10.24 | $9.52 | $10.07 | 367,937,900 |
Week of December 05 2005 | $10.10 | $10.11 | $9.71 | $9.92 | 235,539,000 |
Week of November 28 2005 | $9.99 | $10.28 | $9.90 | $10.13 | 144,854,600 |
Week of November 21 2005 | $9.95 | $10.14 | $9.77 | $10.01 | 130,043,600 |
Week of November 14 2005 | $10.14 | $10.27 | $9.83 | $10.02 | 157,190,900 |
Week of November 07 2005 | $9.99 | $10.34 | $9.83 | $10.17 | 141,006,400 |
Week of October 31 2005 | $10.04 | $10.21 | $9.33 | $10.01 | 271,745,600 |
Week of October 24 2005 | $9.83 | $10.36 | $9.77 | $10.09 | 216,556,800 |
Week of October 17 2005 | $9.75 | $9.99 | $9.49 | $9.73 | 206,366,100 |
Week of October 10 2005 | $9.50 | $9.80 | $9.41 | $9.77 | 173,905,600 |
Week of October 03 2005 | $9.86 | $9.98 | $9.41 | $9.51 | 189,672,600 |
Week of September 26 2005 | $9.95 | $9.96 | $9.53 | $9.84 | 240,500,700 |
Week of September 19 2005 | $10.54 | $10.81 | $9.73 | $9.88 | 349,730,300 |
Week of September 12 2005 | $10.71 | $11.11 | $10.41 | $10.52 | 334,054,600 |
Week of September 05 2005 | $10.66 | $10.81 | $10.32 | $10.54 | 91,759,600 |
Week of August 29 2005 | $10.19 | $10.76 | $10.18 | $10.63 | 168,017,200 |
Week of August 22 2005 | $10.37 | $10.48 | $10.18 | $10.24 | 128,896,200 |
Week of August 15 2005 | $10.53 | $10.62 | $10.35 | $10.37 | 150,762,800 |
Week of August 08 2005 | $10.59 | $10.77 | $10.48 | $10.56 | 134,502,100 |
Week of August 01 2005 | $10.85 | $10.87 | $10.43 | $10.54 | 142,463,900 |
Week of July 25 2005 | $10.95 | $11.08 | $10.77 | $10.77 | 112,066,200 |
Week of July 18 2005 | $11.08 | $11.52 | $10.75 | $10.95 | 180,565,400 |
Week of July 11 2005 | $10.77 | $11.20 | $10.75 | $11.14 | 191,378,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.