The closing price for Oracle (ORCL) in 2005 was $9.88, on December 30, 2005. It was down 11.9% for the year. The latest price is $181.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.88 | $10.04 | $9.84 | $9.88 | 22,598,090 |
December 29 2005 | $9.92 | $10.01 | $9.90 | $9.95 | 21,137,840 |
December 28 2005 | $10.00 | $10.07 | $9.93 | $9.94 | 21,418,301 |
December 27 2005 | $9.98 | $10.05 | $9.91 | $10.00 | 20,907,150 |
December 23 2005 | $10.01 | $10.13 | $9.96 | $9.99 | 28,023,920 |
December 22 2005 | $9.84 | $10.05 | $9.84 | $9.97 | 64,582,500 |
December 21 2005 | $9.97 | $9.97 | $9.83 | $9.86 | 41,497,711 |
December 20 2005 | $10.02 | $10.05 | $9.92 | $9.94 | 88,569,883 |
December 19 2005 | $10.16 | $10.22 | $9.94 | $9.97 | 88,450,984 |
December 16 2005 | $10.13 | $10.30 | $9.71 | $10.27 | 203,555,500 |
December 15 2005 | $10.30 | $10.40 | $10.23 | $10.39 | 39,190,352 |
December 14 2005 | $10.37 | $10.44 | $10.26 | $10.37 | 36,832,551 |
December 13 2005 | $10.27 | $10.41 | $10.20 | $10.39 | 40,208,379 |
December 12 2005 | $10.13 | $10.41 | $10.12 | $10.39 | 47,502,398 |
December 09 2005 | $10.06 | $10.18 | $10.06 | $10.12 | 44,892,500 |
December 08 2005 | $10.12 | $10.13 | $9.90 | $10.07 | 74,000,742 |
December 07 2005 | $10.13 | $10.18 | $10.01 | $10.13 | 39,795,281 |
December 06 2005 | $10.15 | $10.22 | $10.05 | $10.13 | 31,807,600 |
December 05 2005 | $10.30 | $10.31 | $10.05 | $10.13 | 44,188,570 |
December 02 2005 | $10.48 | $10.48 | $10.30 | $10.33 | 28,696,789 |
December 01 2005 | $10.26 | $10.46 | $10.26 | $10.41 | 30,461,010 |
November 30 2005 | $10.29 | $10.37 | $10.17 | $10.20 | 34,248,301 |
November 29 2005 | $10.18 | $10.36 | $10.18 | $10.30 | 28,165,859 |
November 28 2005 | $10.19 | $10.20 | $10.09 | $10.15 | 23,028,900 |
November 25 2005 | $10.24 | $10.34 | $10.20 | $10.21 | 7,851,742 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
