The closing price for Oracle (ORCL) in December 2013 was $32.28, on December 31, 2013. It was up 8.2% for the month. The latest price is $150.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $32.01 | $32.35 | $31.96 | $32.28 | 11,747,520 |
December 30 2013 | $32.02 | $32.15 | $31.90 | $32.05 | 11,683,950 |
December 27 2013 | $31.97 | $32.25 | $31.87 | $32.04 | 15,373,050 |
December 26 2013 | $31.49 | $31.85 | $31.47 | $31.80 | 11,517,970 |
December 24 2013 | $31.18 | $31.54 | $31.11 | $31.49 | 9,670,056 |
December 23 2013 | $30.82 | $31.23 | $30.81 | $31.16 | 18,002,760 |
December 20 2013 | $30.92 | $31.04 | $30.68 | $30.68 | 40,783,113 |
December 19 2013 | $29.97 | $31.18 | $29.95 | $30.88 | 62,857,059 |
December 18 2013 | $28.58 | $29.33 | $28.43 | $29.19 | 40,179,871 |
December 17 2013 | $28.37 | $28.51 | $28.16 | $28.37 | 21,782,109 |
December 16 2013 | $28.18 | $28.58 | $28.14 | $28.30 | 22,757,430 |
December 13 2013 | $28.40 | $28.43 | $28.03 | $28.04 | 18,224,480 |
December 12 2013 | $28.56 | $28.60 | $28.09 | $28.35 | 30,946,100 |
December 11 2013 | $29.49 | $29.58 | $29.04 | $29.16 | 17,184,051 |
December 10 2013 | $29.88 | $29.93 | $29.33 | $29.36 | 25,491,930 |
December 09 2013 | $29.93 | $30.16 | $29.87 | $30.03 | 16,795,199 |
December 06 2013 | $29.66 | $29.96 | $29.61 | $29.93 | 15,997,320 |
December 05 2013 | $29.67 | $29.67 | $29.38 | $29.40 | 20,839,850 |
December 04 2013 | $29.44 | $29.68 | $29.38 | $29.59 | 20,003,990 |
December 03 2013 | $29.52 | $29.62 | $29.39 | $29.59 | 16,545,320 |
December 02 2013 | $29.84 | $29.86 | $29.49 | $29.60 | 20,284,369 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
