The closing price for Oracle (ORCL) in 2010 was $25.73, on December 31, 2010. It was up 27.9% for the year. The latest price is $181.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $25.66 | $25.75 | $25.43 | $25.73 | 11,716,390 |
December 30 2010 | $25.85 | $25.96 | $25.66 | $25.72 | 12,989,500 |
December 29 2010 | $25.92 | $26.05 | $25.83 | $25.89 | 9,769,083 |
December 28 2010 | $26.03 | $26.11 | $25.82 | $25.95 | 9,736,065 |
December 27 2010 | $25.81 | $26.14 | $25.68 | $26.03 | 13,822,140 |
December 23 2010 | $25.92 | $26.06 | $25.82 | $25.93 | 13,049,450 |
December 22 2010 | $26.04 | $26.21 | $25.94 | $26.03 | 14,019,210 |
December 21 2010 | $26.02 | $26.30 | $25.97 | $26.11 | 20,002,850 |
December 20 2010 | $25.93 | $26.26 | $25.57 | $26.04 | 33,568,199 |
December 17 2010 | $26.24 | $26.53 | $25.79 | $25.86 | 92,487,133 |
December 16 2010 | $25.24 | $25.29 | $24.87 | $24.88 | 47,435,672 |
December 15 2010 | $25.15 | $25.24 | $24.87 | $25.06 | 30,537,609 |
December 14 2010 | $24.96 | $25.28 | $24.96 | $25.08 | 25,351,850 |
December 13 2010 | $24.65 | $25.25 | $24.31 | $25.00 | 45,575,207 |
December 10 2010 | $24.20 | $24.64 | $24.18 | $24.62 | 28,562,051 |
December 09 2010 | $24.13 | $24.24 | $23.87 | $24.05 | 18,260,221 |
December 08 2010 | $24.05 | $24.07 | $23.84 | $24.03 | 14,874,810 |
December 07 2010 | $23.89 | $24.14 | $23.79 | $23.88 | 32,190,561 |
December 06 2010 | $23.72 | $23.81 | $23.54 | $23.62 | 21,150,359 |
December 03 2010 | $23.08 | $23.76 | $23.07 | $23.68 | 34,454,688 |
December 02 2010 | $22.86 | $23.16 | $22.76 | $23.10 | 32,129,939 |
December 01 2010 | $22.64 | $22.77 | $22.53 | $22.73 | 34,781,312 |
November 30 2010 | $22.13 | $22.30 | $22.04 | $22.23 | 38,931,020 |
November 29 2010 | $22.33 | $22.47 | $22.12 | $22.38 | 32,610,721 |
November 26 2010 | $22.67 | $22.70 | $22.47 | $22.60 | 12,887,510 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
