The closing price for Oracle (ORCL) in 2016 was $33.56, on December 30, 2016. It was up 8% for the year. The latest price is $189.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $33.82 | $33.92 | $33.46 | $33.56 | 10,820,200 |
December 29 2016 | $33.70 | $33.90 | $33.70 | $33.77 | 5,711,800 |
December 28 2016 | $33.93 | $33.97 | $33.72 | $33.76 | 8,264,100 |
December 27 2016 | $33.84 | $34.08 | $33.83 | $33.88 | 5,073,700 |
December 23 2016 | $33.86 | $34.06 | $33.72 | $33.85 | 8,143,600 |
December 22 2016 | $33.98 | $34.25 | $33.69 | $34.01 | 11,226,300 |
December 21 2016 | $34.09 | $34.09 | $33.70 | $33.89 | 11,966,400 |
December 20 2016 | $34.01 | $34.14 | $33.87 | $34.04 | 14,006,400 |
December 19 2016 | $34.07 | $34.21 | $33.68 | $33.95 | 15,135,100 |
December 16 2016 | $35.11 | $35.11 | $33.83 | $34.13 | 46,224,200 |
December 15 2016 | $35.74 | $35.91 | $35.56 | $35.66 | 17,783,500 |
December 14 2016 | $35.67 | $35.86 | $35.45 | $35.68 | 25,102,400 |
December 13 2016 | $35.32 | $35.79 | $35.32 | $35.58 | 12,493,100 |
December 12 2016 | $35.22 | $35.52 | $35.22 | $35.36 | 10,891,400 |
December 09 2016 | $35.27 | $35.59 | $35.16 | $35.37 | 11,219,100 |
December 08 2016 | $35.19 | $35.34 | $34.98 | $35.22 | 10,109,700 |
December 07 2016 | $34.48 | $35.24 | $34.47 | $35.19 | 15,170,600 |
December 06 2016 | $34.05 | $34.46 | $33.94 | $34.45 | 13,524,700 |
December 05 2016 | $33.69 | $34.14 | $33.64 | $34.01 | 13,681,500 |
December 02 2016 | $33.57 | $33.89 | $32.85 | $33.60 | 19,120,300 |
December 01 2016 | $35.01 | $35.07 | $33.57 | $33.78 | 22,740,200 |
November 30 2016 | $35.49 | $35.52 | $35.08 | $35.08 | 14,374,600 |
November 29 2016 | $35.21 | $35.56 | $35.03 | $35.39 | 10,157,400 |
November 28 2016 | $35.03 | $35.38 | $34.96 | $35.18 | 12,118,300 |
November 25 2016 | $34.95 | $35.22 | $34.95 | $35.15 | 4,013,100 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
