The closing price for Oracle (ORCL) between 2006 and 2009 was $19.68, on December 31, 2009. It was up 102.1% in that time. The latest price is $171.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $19.93 | $20.15 | $19.64 | $19.68 | 68,553,100 |
Week of December 21 2009 | $19.57 | $20.03 | $19.44 | $20.02 | 77,823,200 |
Week of December 14 2009 | $18.42 | $19.85 | $18.27 | $19.53 | 211,203,700 |
Week of December 07 2009 | $18.23 | $18.37 | $17.35 | $18.28 | 142,210,400 |
Week of November 30 2009 | $17.66 | $18.46 | $17.49 | $18.32 | 126,207,100 |
Week of November 23 2009 | $18.12 | $18.23 | $17.65 | $17.73 | 83,638,800 |
Week of November 16 2009 | $17.94 | $18.37 | $17.80 | $17.93 | 116,482,900 |
Week of November 09 2009 | $17.34 | $17.94 | $17.25 | $17.93 | 113,819,200 |
Week of November 02 2009 | $16.90 | $17.32 | $16.57 | $17.19 | 126,005,100 |
Week of October 26 2009 | $17.76 | $17.96 | $16.75 | $16.93 | 156,685,000 |
Week of October 19 2009 | $17.67 | $18.05 | $17.52 | $17.69 | 177,488,000 |
Week of October 12 2009 | $16.64 | $17.68 | $16.53 | $17.50 | 196,891,500 |
Week of October 05 2009 | $16.38 | $16.88 | $16.14 | $16.64 | 199,886,200 |
Week of September 28 2009 | $16.71 | $17.12 | $16.09 | $16.28 | 183,569,600 |
Week of September 21 2009 | $17.26 | $17.47 | $16.68 | $16.70 | 163,861,700 |
Week of September 14 2009 | $18.24 | $18.36 | $17.07 | $17.31 | 297,485,800 |
Week of September 07 2009 | $17.71 | $18.37 | $17.43 | $18.30 | 101,725,900 |
Week of August 31 2009 | $17.61 | $17.86 | $16.99 | $17.59 | 128,745,500 |
Week of August 24 2009 | $17.72 | $18.10 | $17.44 | $17.74 | 115,575,900 |
Week of August 17 2009 | $17.33 | $17.72 | $16.97 | $17.70 | 109,038,700 |
Week of August 10 2009 | $16.98 | $17.69 | $16.84 | $17.58 | 129,372,300 |
Week of August 03 2009 | $17.87 | $17.92 | $16.88 | $17.16 | 142,380,400 |
Week of July 27 2009 | $17.84 | $17.99 | $17.39 | $17.72 | 124,433,300 |
Week of July 20 2009 | $17.37 | $18.00 | $17.08 | $17.88 | 148,446,200 |
Week of July 13 2009 | $16.43 | $17.43 | $16.11 | $17.40 | 126,391,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.