The closing price for Oracle (ORCL) in 2019 was $49.04, on December 31, 2019. It was up 21.1% for the year. The latest price is $188.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $48.66 | $49.06 | $48.65 | $49.04 | 7,095,128 |
December 30 2019 | $49.43 | $49.52 | $48.71 | $48.78 | 5,936,134 |
December 27 2019 | $49.67 | $49.80 | $49.38 | $49.49 | 7,262,263 |
December 26 2019 | $49.48 | $49.67 | $49.32 | $49.59 | 6,702,209 |
December 24 2019 | $49.78 | $49.95 | $49.39 | $49.47 | 3,331,654 |
December 23 2019 | $49.66 | $50.05 | $49.63 | $49.72 | 10,591,500 |
December 20 2019 | $49.90 | $49.94 | $49.39 | $49.62 | 27,423,670 |
December 19 2019 | $49.34 | $49.62 | $49.10 | $49.28 | 11,910,120 |
December 18 2019 | $49.12 | $49.63 | $49.02 | $49.42 | 14,123,170 |
December 17 2019 | $49.89 | $50.04 | $48.90 | $48.91 | 19,782,561 |
December 16 2019 | $50.54 | $50.90 | $49.71 | $49.98 | 19,951,520 |
December 13 2019 | $50.91 | $51.28 | $50.38 | $50.46 | 21,426,529 |
December 12 2019 | $52.12 | $52.45 | $51.62 | $52.27 | 15,433,070 |
December 11 2019 | $51.65 | $52.30 | $51.52 | $52.13 | 12,159,820 |
December 10 2019 | $51.28 | $51.75 | $51.13 | $51.67 | 10,719,910 |
December 09 2019 | $50.77 | $51.36 | $50.69 | $51.20 | 12,128,860 |
December 06 2019 | $50.94 | $51.03 | $50.55 | $50.76 | 9,088,555 |
December 05 2019 | $50.45 | $50.76 | $50.27 | $50.62 | 10,557,400 |
December 04 2019 | $50.82 | $50.82 | $50.16 | $50.37 | 11,436,870 |
December 03 2019 | $50.56 | $50.90 | $50.41 | $50.53 | 14,320,510 |
December 02 2019 | $52.05 | $52.27 | $51.27 | $51.31 | 14,314,180 |
November 29 2019 | $52.14 | $52.29 | $51.92 | $51.97 | 6,479,396 |
November 27 2019 | $52.67 | $52.68 | $52.19 | $52.40 | 5,790,026 |
November 26 2019 | $52.53 | $52.64 | $52.22 | $52.31 | 12,078,600 |
November 25 2019 | $52.27 | $52.47 | $52.10 | $52.36 | 7,977,693 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
