The closing price for Oracle (ORCL) in 2016 was $33.47, on December 30, 2016. It was up 8% for the year. The latest price is $160.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $33.73 | $33.83 | $33.38 | $33.47 | 10,820,200 |
December 29 2016 | $33.61 | $33.81 | $33.61 | $33.68 | 5,711,800 |
December 28 2016 | $33.84 | $33.88 | $33.63 | $33.67 | 8,264,100 |
December 27 2016 | $33.75 | $33.99 | $33.74 | $33.79 | 5,073,700 |
December 23 2016 | $33.77 | $33.97 | $33.63 | $33.76 | 8,143,600 |
December 22 2016 | $33.89 | $34.16 | $33.60 | $33.92 | 11,226,300 |
December 21 2016 | $34.00 | $34.00 | $33.61 | $33.80 | 11,966,400 |
December 20 2016 | $33.92 | $34.05 | $33.78 | $33.95 | 14,006,400 |
December 19 2016 | $33.98 | $34.12 | $33.59 | $33.86 | 15,135,100 |
December 16 2016 | $35.01 | $35.01 | $33.74 | $34.04 | 46,224,200 |
December 15 2016 | $35.65 | $35.81 | $35.47 | $35.57 | 17,783,500 |
December 14 2016 | $35.58 | $35.77 | $35.36 | $35.59 | 25,102,400 |
December 13 2016 | $35.23 | $35.69 | $35.23 | $35.48 | 12,493,100 |
December 12 2016 | $35.13 | $35.43 | $35.13 | $35.27 | 10,891,400 |
December 09 2016 | $35.18 | $35.49 | $35.07 | $35.27 | 11,219,100 |
December 08 2016 | $35.10 | $35.25 | $34.89 | $35.13 | 10,109,700 |
December 07 2016 | $34.39 | $35.14 | $34.38 | $35.10 | 15,170,600 |
December 06 2016 | $33.96 | $34.37 | $33.85 | $34.36 | 13,524,700 |
December 05 2016 | $33.60 | $34.05 | $33.55 | $33.92 | 13,681,500 |
December 02 2016 | $33.48 | $33.80 | $32.77 | $33.52 | 19,120,300 |
December 01 2016 | $34.92 | $34.98 | $33.48 | $33.69 | 22,740,200 |
November 30 2016 | $35.40 | $35.43 | $34.99 | $34.99 | 14,374,600 |
November 29 2016 | $35.12 | $35.47 | $34.93 | $35.30 | 10,157,400 |
November 28 2016 | $34.93 | $35.28 | $34.87 | $35.08 | 12,118,300 |
November 25 2016 | $34.86 | $35.13 | $34.86 | $35.06 | 4,013,100 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
