The highest closing price for Oracle (ORCL) in December 2023 was $115.74, on December 1, 2023. It was down 9.2% for the month. The latest price is $171.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $105.31 | $105.63 | $103.51 | $104.16 | 6,899,695 |
December 28 2023 | $104.73 | $105.32 | $104.30 | $104.97 | 5,689,057 |
December 27 2023 | $105.04 | $105.05 | $104.28 | $104.66 | 5,627,364 |
December 26 2023 | $105.23 | $105.36 | $104.07 | $104.91 | 5,767,415 |
December 22 2023 | $104.42 | $105.20 | $104.19 | $104.92 | 5,680,031 |
December 21 2023 | $103.44 | $104.65 | $103.26 | $104.58 | 8,168,010 |
December 20 2023 | $104.67 | $104.81 | $102.79 | $102.89 | 9,241,956 |
December 19 2023 | $103.71 | $105.06 | $103.53 | $104.97 | 10,108,510 |
December 18 2023 | $102.16 | $104.87 | $101.67 | $103.73 | 13,473,120 |
December 15 2023 | $98.49 | $102.73 | $98.16 | $102.07 | 30,212,320 |
December 14 2023 | $100.64 | $101.01 | $98.66 | $99.10 | 22,865,160 |
December 13 2023 | $99.86 | $101.85 | $98.06 | $101.75 | 29,392,211 |
December 12 2023 | $101.46 | $103.68 | $99.47 | $99.59 | 57,666,473 |
December 11 2023 | $112.40 | $113.96 | $112.24 | $113.74 | 19,544,240 |
December 08 2023 | $110.66 | $112.27 | $110.24 | $112.24 | 7,765,999 |
December 07 2023 | $111.05 | $111.66 | $110.46 | $111.51 | 6,772,848 |
December 06 2023 | $113.55 | $113.60 | $110.58 | $110.68 | 7,815,722 |
December 05 2023 | $113.19 | $113.88 | $112.44 | $113.15 | 5,913,562 |
December 04 2023 | $114.87 | $115.27 | $113.17 | $114.38 | 5,587,538 |
December 01 2023 | $114.67 | $115.93 | $113.87 | $115.74 | 5,739,833 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
