The closing price for Oracle (ORCL) in 2014 was $38.50, on December 31, 2014. It was up 20.5% for the year. The latest price is $181.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $38.91 | $39.01 | $38.50 | $38.50 | 13,273,710 |
December 30 2014 | $39.00 | $39.09 | $38.78 | $38.82 | 9,968,403 |
December 29 2014 | $39.40 | $39.46 | $39.04 | $39.05 | 9,701,392 |
December 26 2014 | $39.55 | $39.81 | $39.45 | $39.47 | 6,901,457 |
December 24 2014 | $39.69 | $39.99 | $39.51 | $39.57 | 10,241,150 |
December 23 2014 | $38.98 | $39.81 | $38.92 | $39.39 | 14,042,390 |
December 22 2014 | $39.02 | $39.43 | $38.88 | $39.09 | 21,264,350 |
December 19 2014 | $38.61 | $39.51 | $38.51 | $39.39 | 41,782,191 |
December 18 2014 | $37.53 | $38.85 | $37.30 | $38.83 | 54,495,641 |
December 17 2014 | $35.16 | $35.64 | $34.83 | $35.24 | 18,151,010 |
December 16 2014 | $35.01 | $35.41 | $34.77 | $34.79 | 16,424,461 |
December 15 2014 | $35.28 | $35.66 | $34.91 | $35.20 | 22,343,080 |
December 12 2014 | $34.45 | $34.92 | $34.18 | $34.21 | 14,108,180 |
December 11 2014 | $35.21 | $35.65 | $34.86 | $34.90 | 12,395,830 |
December 10 2014 | $35.70 | $35.80 | $35.00 | $35.04 | 12,547,650 |
December 09 2014 | $35.09 | $35.90 | $35.01 | $35.85 | 13,897,500 |
December 08 2014 | $35.88 | $35.99 | $35.39 | $35.42 | 12,766,460 |
December 05 2014 | $35.98 | $35.98 | $35.61 | $35.90 | 8,925,269 |
December 04 2014 | $36.06 | $36.06 | $35.52 | $35.87 | 9,247,301 |
December 03 2014 | $35.91 | $36.08 | $35.65 | $36.01 | 10,326,750 |
December 02 2014 | $35.88 | $36.27 | $35.84 | $36.11 | 9,083,199 |
December 01 2014 | $35.97 | $36.29 | $35.97 | $36.03 | 10,802,390 |
November 28 2014 | $35.94 | $36.40 | $35.86 | $36.31 | 11,890,060 |
November 26 2014 | $35.26 | $35.88 | $35.26 | $35.85 | 11,590,010 |
November 25 2014 | $35.54 | $35.65 | $35.23 | $35.23 | 12,404,240 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
