The closing price for Oracle (ORCL) in 2023 was $103.51, on December 29, 2023. It was up 29.8% for the year. The latest price is $138.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $104.66 | $104.98 | $102.88 | $103.51 | 6,899,695 |
December 28 2023 | $104.08 | $104.67 | $103.66 | $104.32 | 5,689,057 |
December 27 2023 | $104.39 | $104.40 | $103.64 | $104.02 | 5,627,364 |
December 26 2023 | $104.59 | $104.71 | $103.43 | $104.26 | 5,767,415 |
December 22 2023 | $103.78 | $104.56 | $103.54 | $104.27 | 5,680,031 |
December 21 2023 | $102.80 | $104.00 | $102.62 | $103.94 | 8,168,010 |
December 20 2023 | $104.03 | $104.16 | $102.16 | $102.26 | 9,241,956 |
December 19 2023 | $103.07 | $104.41 | $102.90 | $104.32 | 10,108,510 |
December 18 2023 | $101.53 | $104.23 | $101.04 | $103.09 | 13,473,120 |
December 15 2023 | $97.88 | $102.10 | $97.56 | $101.44 | 30,212,320 |
December 14 2023 | $100.02 | $100.39 | $98.06 | $98.49 | 22,865,160 |
December 13 2023 | $99.24 | $101.23 | $97.46 | $101.12 | 29,392,211 |
December 12 2023 | $100.83 | $103.04 | $98.86 | $98.98 | 57,666,473 |
December 11 2023 | $111.70 | $113.25 | $111.55 | $113.04 | 19,544,240 |
December 08 2023 | $109.98 | $111.58 | $109.56 | $111.55 | 7,765,999 |
December 07 2023 | $110.37 | $110.98 | $109.78 | $110.82 | 6,772,848 |
December 06 2023 | $112.85 | $112.90 | $109.90 | $109.99 | 7,815,722 |
December 05 2023 | $112.49 | $113.18 | $111.74 | $112.45 | 5,913,562 |
December 04 2023 | $114.16 | $114.56 | $112.47 | $113.68 | 5,587,538 |
December 01 2023 | $113.96 | $115.22 | $113.17 | $115.03 | 5,739,833 |
November 30 2023 | $114.74 | $115.10 | $113.09 | $114.10 | 11,075,590 |
November 29 2023 | $115.21 | $115.44 | $113.85 | $114.10 | 6,127,312 |
November 28 2023 | $113.89 | $114.68 | $113.77 | $114.13 | 4,892,619 |
November 27 2023 | $113.90 | $114.65 | $113.35 | $114.35 | 5,165,309 |
November 24 2023 | $114.37 | $114.47 | $113.24 | $114.14 | 2,168,187 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
