The closing price for Oracle (ORCL) in 2016 was $33.69, on December 30, 2016. It was up 8% for the year. The latest price is $162.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $33.95 | $34.05 | $33.59 | $33.69 | 10,820,190 |
December 29 2016 | $33.83 | $34.03 | $33.83 | $33.90 | 5,712,159 |
December 28 2016 | $34.06 | $34.10 | $33.85 | $33.89 | 8,264,081 |
December 27 2016 | $33.97 | $34.21 | $33.96 | $34.01 | 5,073,778 |
December 23 2016 | $33.99 | $34.19 | $33.85 | $33.98 | 8,143,554 |
December 22 2016 | $34.11 | $34.38 | $33.82 | $34.14 | 11,226,350 |
December 21 2016 | $34.22 | $34.22 | $33.83 | $34.02 | 11,966,370 |
December 20 2016 | $34.14 | $34.27 | $34.00 | $34.17 | 14,006,390 |
December 19 2016 | $34.20 | $34.34 | $33.81 | $34.08 | 15,135,140 |
December 16 2016 | $35.24 | $35.24 | $33.96 | $34.26 | 46,224,180 |
December 15 2016 | $35.88 | $36.05 | $35.69 | $35.80 | 17,783,480 |
December 14 2016 | $35.81 | $36.00 | $35.59 | $35.82 | 25,102,420 |
December 13 2016 | $35.46 | $35.92 | $35.46 | $35.71 | 12,493,140 |
December 12 2016 | $35.36 | $35.66 | $35.36 | $35.50 | 10,891,490 |
December 09 2016 | $35.41 | $35.72 | $35.29 | $35.50 | 11,219,100 |
December 08 2016 | $35.33 | $35.48 | $35.12 | $35.36 | 10,109,670 |
December 07 2016 | $34.61 | $35.37 | $34.60 | $35.33 | 15,170,650 |
December 06 2016 | $34.18 | $34.59 | $34.07 | $34.58 | 13,524,710 |
December 05 2016 | $33.82 | $34.27 | $33.77 | $34.15 | 13,681,520 |
December 02 2016 | $33.70 | $34.02 | $32.98 | $33.73 | 19,120,260 |
December 01 2016 | $35.14 | $35.21 | $33.70 | $33.91 | 22,740,170 |
November 30 2016 | $35.63 | $35.66 | $35.21 | $35.21 | 14,374,590 |
November 29 2016 | $35.35 | $35.70 | $35.16 | $35.53 | 10,157,370 |
November 28 2016 | $35.16 | $35.51 | $35.09 | $35.31 | 12,118,280 |
November 25 2016 | $35.08 | $35.36 | $35.08 | $35.29 | 4,013,115 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
