The closing price for Oracle (ORCL) in December 2016 was $33.24, on December 30, 2016. It was down 4.1% for the month. The latest price is $119.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $33.50 | $33.59 | $33.14 | $33.24 | 10,820,200 |
December 29 2016 | $33.38 | $33.58 | $33.38 | $33.45 | 5,711,800 |
December 28 2016 | $33.60 | $33.65 | $33.40 | $33.44 | 8,264,100 |
December 27 2016 | $33.52 | $33.75 | $33.51 | $33.56 | 5,073,700 |
December 23 2016 | $33.53 | $33.73 | $33.40 | $33.53 | 8,143,600 |
December 22 2016 | $33.66 | $33.92 | $33.37 | $33.68 | 11,226,300 |
December 21 2016 | $33.77 | $33.77 | $33.38 | $33.57 | 11,966,400 |
December 20 2016 | $33.68 | $33.81 | $33.54 | $33.72 | 14,006,400 |
December 19 2016 | $33.74 | $33.88 | $33.36 | $33.63 | 15,135,100 |
December 16 2016 | $34.77 | $34.77 | $33.51 | $33.80 | 46,224,200 |
December 15 2016 | $35.40 | $35.57 | $35.22 | $35.32 | 17,783,500 |
December 14 2016 | $35.33 | $35.52 | $35.12 | $35.34 | 25,102,400 |
December 13 2016 | $34.99 | $35.44 | $34.99 | $35.24 | 12,493,100 |
December 12 2016 | $34.88 | $35.19 | $34.88 | $35.02 | 10,891,400 |
December 09 2016 | $34.93 | $35.25 | $34.82 | $35.03 | 11,219,100 |
December 08 2016 | $34.86 | $35.00 | $34.65 | $34.88 | 10,109,700 |
December 07 2016 | $34.15 | $34.90 | $34.14 | $34.86 | 15,170,600 |
December 06 2016 | $33.72 | $34.13 | $33.61 | $34.12 | 13,524,700 |
December 05 2016 | $33.37 | $33.81 | $33.32 | $33.69 | 13,681,500 |
December 02 2016 | $33.25 | $33.57 | $32.54 | $33.28 | 19,120,300 |
December 01 2016 | $34.68 | $34.74 | $33.25 | $33.46 | 22,740,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.