The closing price for Oracle (ORCL) in 2016 was $33.62, on December 30, 2016. It was up 8% for the year. The latest price is $244.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $33.88 | $33.98 | $33.52 | $33.62 | 10,820,200 |
December 29 2016 | $33.76 | $33.96 | $33.76 | $33.83 | 5,711,800 |
December 28 2016 | $33.99 | $34.03 | $33.78 | $33.82 | 8,264,100 |
December 27 2016 | $33.90 | $34.13 | $33.89 | $33.94 | 5,073,700 |
December 23 2016 | $33.92 | $34.12 | $33.78 | $33.91 | 8,143,600 |
December 22 2016 | $34.04 | $34.31 | $33.75 | $34.06 | 11,226,300 |
December 21 2016 | $34.15 | $34.15 | $33.76 | $33.95 | 11,966,400 |
December 20 2016 | $34.06 | $34.20 | $33.92 | $34.10 | 14,006,400 |
December 19 2016 | $34.13 | $34.27 | $33.74 | $34.01 | 15,135,100 |
December 16 2016 | $35.17 | $35.17 | $33.89 | $34.19 | 46,224,200 |
December 15 2016 | $35.80 | $35.97 | $35.62 | $35.73 | 17,783,500 |
December 14 2016 | $35.73 | $35.93 | $35.52 | $35.74 | 25,102,400 |
December 13 2016 | $35.39 | $35.85 | $35.39 | $35.64 | 12,493,100 |
December 12 2016 | $35.28 | $35.59 | $35.28 | $35.42 | 10,891,400 |
December 09 2016 | $35.33 | $35.65 | $35.22 | $35.43 | 11,219,100 |
December 08 2016 | $35.25 | $35.40 | $35.04 | $35.28 | 10,109,700 |
December 07 2016 | $34.54 | $35.30 | $34.53 | $35.25 | 15,170,600 |
December 06 2016 | $34.11 | $34.52 | $33.99 | $34.51 | 13,524,700 |
December 05 2016 | $33.75 | $34.20 | $33.70 | $34.07 | 13,681,500 |
December 02 2016 | $33.63 | $33.95 | $32.91 | $33.66 | 19,120,300 |
December 01 2016 | $35.07 | $35.13 | $33.63 | $33.84 | 22,740,200 |
November 30 2016 | $35.55 | $35.59 | $35.14 | $35.14 | 14,374,600 |
November 29 2016 | $35.27 | $35.62 | $35.09 | $35.46 | 10,157,400 |
November 28 2016 | $35.09 | $35.44 | $35.02 | $35.24 | 12,118,300 |
November 25 2016 | $35.01 | $35.28 | $35.01 | $35.21 | 4,013,100 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
