The closing price for Oracle (ORCL) in 2017 was $42.00, on December 29, 2017. It was up 24.4% for the year. The latest price is $248.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $42.22 | $42.54 | $42.00 | $42.00 | 9,750,000 |
December 28 2017 | $42.02 | $42.24 | $42.02 | $42.22 | 7,777,600 |
December 27 2017 | $41.98 | $42.17 | $41.89 | $42.09 | 8,132,200 |
December 26 2017 | $42.08 | $42.27 | $41.98 | $42.14 | 7,650,200 |
December 22 2017 | $41.90 | $42.11 | $41.84 | $42.07 | 11,197,300 |
December 21 2017 | $42.74 | $42.74 | $41.96 | $42.00 | 18,396,800 |
December 20 2017 | $42.54 | $42.69 | $42.46 | $42.55 | 11,432,200 |
December 19 2017 | $42.61 | $42.95 | $42.41 | $42.48 | 28,664,300 |
December 18 2017 | $43.02 | $43.40 | $42.36 | $42.38 | 25,156,800 |
December 15 2017 | $43.07 | $43.07 | $41.75 | $42.91 | 75,176,000 |
December 14 2017 | $44.54 | $44.77 | $44.37 | $44.59 | 22,259,300 |
December 13 2017 | $44.71 | $44.87 | $44.43 | $44.46 | 17,196,900 |
December 12 2017 | $44.42 | $45.05 | $44.37 | $44.77 | 17,464,000 |
December 11 2017 | $44.07 | $44.86 | $44.03 | $44.84 | 15,852,800 |
December 08 2017 | $43.44 | $44.14 | $43.26 | $44.06 | 14,732,300 |
December 07 2017 | $43.19 | $43.36 | $42.91 | $43.10 | 13,482,800 |
December 06 2017 | $42.87 | $43.17 | $42.31 | $43.01 | 12,974,500 |
December 05 2017 | $43.03 | $43.22 | $42.62 | $42.63 | 17,858,900 |
December 04 2017 | $44.26 | $44.26 | $42.96 | $43.00 | 13,473,900 |
December 01 2017 | $43.57 | $44.42 | $43.44 | $44.07 | 15,899,500 |
November 30 2017 | $43.43 | $43.82 | $43.43 | $43.58 | 24,701,100 |
November 29 2017 | $43.40 | $43.41 | $42.82 | $43.10 | 14,377,600 |
November 28 2017 | $43.42 | $43.71 | $43.40 | $43.54 | 13,930,600 |
November 27 2017 | $43.48 | $43.73 | $43.31 | $43.42 | 13,395,600 |
November 24 2017 | $43.42 | $43.65 | $43.25 | $43.54 | 6,008,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
