The closing price for Oracle (ORCL) in 2008 was $14.32, on December 31, 2008. It was down 21.4% for the year. The latest price is $128.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $14.38 | $14.53 | $14.27 | $14.32 | 23,404,570 |
December 30 2008 | $14.01 | $14.42 | $13.93 | $14.40 | 24,498,320 |
December 29 2008 | $13.98 | $14.05 | $13.74 | $13.90 | 21,226,980 |
December 26 2008 | $14.05 | $14.10 | $13.94 | $14.07 | 9,496,008 |
December 24 2008 | $14.01 | $14.09 | $13.87 | $13.98 | 8,337,136 |
December 23 2008 | $14.15 | $14.34 | $13.79 | $13.97 | 26,611,801 |
December 22 2008 | $14.36 | $14.36 | $13.86 | $14.15 | 32,738,510 |
December 19 2008 | $14.08 | $14.66 | $13.41 | $14.36 | 90,125,891 |
December 18 2008 | $13.59 | $13.70 | $13.19 | $13.41 | 45,269,969 |
December 17 2008 | $13.70 | $13.76 | $13.47 | $13.52 | 38,961,539 |
December 16 2008 | $13.42 | $14.05 | $13.33 | $13.94 | 57,317,727 |
December 15 2008 | $13.24 | $13.44 | $13.02 | $13.28 | 37,179,398 |
December 12 2008 | $13.01 | $13.68 | $12.97 | $13.60 | 33,021,711 |
December 11 2008 | $13.96 | $13.96 | $13.24 | $13.29 | 36,833,566 |
December 10 2008 | $13.84 | $14.20 | $13.64 | $14.04 | 36,795,070 |
December 09 2008 | $13.52 | $14.27 | $13.40 | $13.68 | 44,413,441 |
December 08 2008 | $13.33 | $13.98 | $13.20 | $13.76 | 49,736,762 |
December 05 2008 | $12.30 | $13.24 | $12.25 | $13.18 | 57,184,129 |
December 04 2008 | $12.77 | $12.91 | $12.27 | $12.47 | 48,105,980 |
December 03 2008 | $12.85 | $13.04 | $12.61 | $13.02 | 72,210,250 |
December 02 2008 | $12.60 | $12.93 | $12.32 | $12.75 | 41,701,008 |
December 01 2008 | $12.68 | $12.95 | $12.42 | $12.49 | 51,362,320 |
November 28 2008 | $13.00 | $13.04 | $12.72 | $12.99 | 19,899,141 |
November 26 2008 | $12.64 | $13.12 | $12.63 | $13.03 | 52,962,922 |
November 25 2008 | $13.60 | $13.60 | $12.69 | $12.90 | 73,396,609 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
