The closing price for Oracle (ORCL) between 1990 and 2008 was $14.26, on December 31, 2008. It was up 2,876.6% in that time. The latest price is $133.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $12.64 | $14.61 | $12.20 | $14.26 | 886,532,086 |
November 2008 | $14.57 | $15.29 | $12.15 | $12.94 | 937,983,673 |
October 2008 | $16.24 | $16.52 | $12.29 | $14.71 | 1,347,958,164 |
September 2008 | $17.94 | $18.00 | $12.07 | $16.34 | 1,119,168,076 |
August 2008 | $17.36 | $19.00 | $17.01 | $17.64 | 592,074,975 |
July 2008 | $16.73 | $17.62 | $16.07 | $17.32 | 746,793,659 |
June 2008 | $18.32 | $18.96 | $16.87 | $16.89 | 786,116,385 |
May 2008 | $16.90 | $18.50 | $16.65 | $18.38 | 604,067,783 |
April 2008 | $16.02 | $17.92 | $15.86 | $16.77 | 752,352,849 |
March 2008 | $15.09 | $17.14 | $14.64 | $15.74 | 1,021,508,792 |
February 2008 | $16.72 | $16.72 | $14.63 | $15.12 | 862,172,389 |
January 2008 | $18.14 | $18.59 | $15.70 | $16.53 | 984,454,411 |
December 2007 | $16.28 | $18.75 | $15.83 | $18.17 | 726,603,311 |
November 2007 | $17.70 | $18.42 | $15.33 | $16.24 | 851,668,922 |
October 2007 | $17.41 | $18.50 | $16.50 | $17.84 | 708,435,462 |
September 2007 | $16.28 | $17.84 | $15.99 | $17.42 | 649,591,773 |
August 2007 | $15.23 | $16.48 | $15.13 | $16.32 | 685,252,939 |
July 2007 | $15.99 | $16.88 | $15.37 | $15.38 | 626,792,525 |
June 2007 | $15.59 | $16.14 | $15.06 | $15.86 | 742,108,224 |
May 2007 | $15.08 | $15.77 | $14.87 | $15.59 | 537,928,523 |
April 2007 | $14.55 | $15.52 | $14.47 | $15.12 | 518,690,105 |
March 2007 | $12.96 | $14.96 | $12.85 | $14.59 | 850,740,929 |
February 2007 | $13.85 | $14.03 | $12.87 | $13.22 | 721,536,686 |
January 2007 | $13.85 | $14.47 | $13.49 | $13.81 | 777,885,138 |
December 2006 | $15.37 | $15.56 | $13.62 | $13.79 | 915,700,939 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
