The closing price for Oracle (ORCL) in 2019 was $48.92, on December 31, 2019. It was up 21.1% for the year. The latest price is $155.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $48.54 | $48.94 | $48.52 | $48.92 | 7,095,128 |
December 30 2019 | $49.30 | $49.39 | $48.58 | $48.66 | 5,936,134 |
December 27 2019 | $49.54 | $49.67 | $49.25 | $49.36 | 7,262,263 |
December 26 2019 | $49.35 | $49.54 | $49.19 | $49.46 | 6,702,209 |
December 24 2019 | $49.66 | $49.82 | $49.26 | $49.34 | 3,331,654 |
December 23 2019 | $49.54 | $49.92 | $49.50 | $49.59 | 10,591,500 |
December 20 2019 | $49.78 | $49.81 | $49.26 | $49.49 | 27,423,670 |
December 19 2019 | $49.21 | $49.49 | $48.97 | $49.16 | 11,910,120 |
December 18 2019 | $48.99 | $49.50 | $48.89 | $49.30 | 14,123,170 |
December 17 2019 | $49.76 | $49.91 | $48.78 | $48.79 | 19,782,561 |
December 16 2019 | $50.41 | $50.76 | $49.58 | $49.85 | 19,951,520 |
December 13 2019 | $50.78 | $51.15 | $50.25 | $50.33 | 21,426,529 |
December 12 2019 | $51.98 | $52.31 | $51.48 | $52.14 | 15,433,070 |
December 11 2019 | $51.52 | $52.17 | $51.38 | $51.99 | 12,159,820 |
December 10 2019 | $51.15 | $51.62 | $50.99 | $51.54 | 10,719,910 |
December 09 2019 | $50.63 | $51.23 | $50.56 | $51.07 | 12,128,860 |
December 06 2019 | $50.81 | $50.90 | $50.42 | $50.62 | 9,088,555 |
December 05 2019 | $50.32 | $50.62 | $50.14 | $50.49 | 10,557,400 |
December 04 2019 | $50.69 | $50.69 | $50.03 | $50.24 | 11,436,870 |
December 03 2019 | $50.43 | $50.77 | $50.28 | $50.40 | 14,320,510 |
December 02 2019 | $51.92 | $52.13 | $51.13 | $51.18 | 14,314,180 |
November 29 2019 | $52.01 | $52.16 | $51.79 | $51.83 | 6,479,396 |
November 27 2019 | $52.54 | $52.55 | $52.06 | $52.27 | 5,790,026 |
November 26 2019 | $52.40 | $52.50 | $52.09 | $52.18 | 12,078,600 |
November 25 2019 | $52.13 | $52.33 | $51.96 | $52.22 | 7,977,693 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
