The closing price for Oracle (ORCL) in July 2008 was $17.38, on July 31, 2008. It was up 3.6% for the month. The latest price is $153.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $17.00 | $17.68 | $16.94 | $17.38 | 37,252,500 |
July 30 2008 | $17.29 | $17.32 | $16.93 | $17.21 | 31,664,410 |
July 29 2008 | $16.84 | $17.42 | $16.83 | $17.30 | 31,769,180 |
July 28 2008 | $16.74 | $17.04 | $16.71 | $16.73 | 20,871,711 |
July 25 2008 | $16.93 | $16.94 | $16.67 | $16.92 | 22,856,510 |
July 24 2008 | $17.11 | $17.27 | $16.83 | $16.92 | 30,294,391 |
July 23 2008 | $17.39 | $17.43 | $17.07 | $17.36 | 32,196,850 |
July 22 2008 | $17.08 | $17.46 | $17.08 | $17.43 | 32,973,750 |
July 21 2008 | $17.12 | $17.29 | $16.98 | $17.03 | 21,452,990 |
July 18 2008 | $16.87 | $17.16 | $16.67 | $17.10 | 35,894,461 |
July 17 2008 | $16.55 | $16.99 | $16.45 | $16.84 | 37,414,602 |
July 16 2008 | $16.33 | $16.59 | $16.22 | $16.50 | 37,598,180 |
July 15 2008 | $16.35 | $16.51 | $16.13 | $16.35 | 51,034,848 |
July 14 2008 | $17.04 | $17.11 | $16.36 | $16.51 | 38,892,781 |
July 11 2008 | $17.01 | $17.16 | $16.71 | $16.92 | 36,881,312 |
July 10 2008 | $17.09 | $17.30 | $16.90 | $17.19 | 31,664,301 |
July 09 2008 | $17.34 | $17.45 | $17.01 | $17.04 | 41,640,980 |
July 08 2008 | $17.03 | $17.44 | $16.93 | $17.42 | 38,512,871 |
July 07 2008 | $16.78 | $17.22 | $16.64 | $17.03 | 34,574,762 |
July 03 2008 | $16.99 | $17.11 | $16.71 | $16.74 | 21,598,119 |
July 02 2008 | $17.17 | $17.28 | $16.79 | $16.81 | 32,334,279 |
July 01 2008 | $16.79 | $17.23 | $16.67 | $17.21 | 47,419,871 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
