The average closing price for Oracle (ORCL) in 2009 was $16.35. It was up 40.1% for the year. The latest price is $181.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $20.34 | $20.35 | $19.96 | $20.01 | 17,714,109 |
December 30 2009 | $20.32 | $20.43 | $20.14 | $20.33 | 18,697,430 |
December 29 2009 | $20.40 | $20.48 | $20.32 | $20.40 | 16,214,160 |
December 28 2009 | $20.25 | $20.38 | $20.16 | $20.36 | 15,927,570 |
December 24 2009 | $20.16 | $20.36 | $20.12 | $20.35 | 7,782,730 |
December 23 2009 | $19.95 | $20.18 | $19.87 | $20.17 | 19,257,840 |
December 22 2009 | $19.99 | $20.09 | $19.77 | $19.95 | 23,847,250 |
December 21 2009 | $19.89 | $20.04 | $19.75 | $19.92 | 26,935,600 |
December 18 2009 | $19.58 | $20.18 | $19.55 | $19.85 | 88,246,414 |
December 17 2009 | $18.81 | $18.91 | $18.57 | $18.66 | 35,972,609 |
December 16 2009 | $19.04 | $19.13 | $18.82 | $18.86 | 30,037,160 |
December 15 2009 | $18.85 | $19.13 | $18.81 | $18.89 | 24,653,730 |
December 14 2009 | $18.72 | $19.12 | $18.68 | $19.01 | 32,293,990 |
December 11 2009 | $18.51 | $18.64 | $18.34 | $18.58 | 26,741,949 |
December 10 2009 | $18.21 | $18.49 | $18.13 | $18.42 | 34,877,367 |
December 09 2009 | $17.93 | $17.96 | $17.63 | $17.90 | 28,550,471 |
December 08 2009 | $18.19 | $18.24 | $17.85 | $17.87 | 27,902,711 |
December 07 2009 | $18.53 | $18.67 | $18.23 | $18.33 | 24,138,150 |
December 04 2009 | $18.60 | $18.76 | $18.39 | $18.62 | 27,814,260 |
December 03 2009 | $18.48 | $18.68 | $18.43 | $18.46 | 22,492,590 |
December 02 2009 | $18.37 | $18.55 | $18.28 | $18.48 | 21,160,811 |
December 01 2009 | $18.07 | $18.41 | $18.01 | $18.30 | 28,447,949 |
November 30 2009 | $17.95 | $18.06 | $17.78 | $18.01 | 26,291,699 |
November 27 2009 | $18.07 | $18.19 | $17.94 | $18.02 | 12,569,140 |
November 25 2009 | $18.22 | $18.53 | $18.11 | $18.43 | 24,123,520 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
