oracle stock price in 2017

The closing price for Oracle (ORCL) in 2017 was $42.09, on December 29, 2017. It was up 24.4% for the year. The latest price is $205.17.

DATE OPEN HIGH LOW CLOSE VOLUME
December 29 2017
$42.31
$42.63
$42.09
$42.09
9,750,000
December 28 2017
$42.11
$42.33
$42.11
$42.31
7,777,600
December 27 2017
$42.06
$42.26
$41.98
$42.18
8,132,200
December 26 2017
$42.17
$42.36
$42.06
$42.23
7,650,200
December 22 2017
$41.99
$42.20
$41.93
$42.16
11,197,300
December 21 2017
$42.83
$42.83
$42.05
$42.09
18,396,800
December 20 2017
$42.63
$42.78
$42.55
$42.64
11,432,200
December 19 2017
$42.70
$43.04
$42.50
$42.57
28,664,300
December 18 2017
$43.12
$43.49
$42.45
$42.47
25,156,800
December 15 2017
$43.16
$43.16
$41.84
$43.00
75,176,000
December 14 2017
$44.64
$44.87
$44.46
$44.68
22,259,300
December 13 2017
$44.81
$44.97
$44.52
$44.56
17,196,900
December 12 2017
$44.51
$45.15
$44.47
$44.86
17,464,000
December 11 2017
$44.17
$44.96
$44.12
$44.93
15,852,800
December 08 2017
$43.53
$44.24
$43.36
$44.16
14,732,300
December 07 2017
$43.28
$43.45
$43.00
$43.20
13,482,800
December 06 2017
$42.96
$43.26
$42.40
$43.11
12,974,500
December 05 2017
$43.12
$43.31
$42.71
$42.72
17,858,900
December 04 2017
$44.35
$44.35
$43.05
$43.09
13,473,900
December 01 2017
$43.67
$44.51
$43.53
$44.17
15,899,500
November 30 2017
$43.52
$43.92
$43.52
$43.68
24,701,100
November 29 2017
$43.49
$43.50
$42.91
$43.20
14,377,600
November 28 2017
$43.52
$43.80
$43.49
$43.63
13,930,600
November 27 2017
$43.57
$43.82
$43.40
$43.52
13,395,600
November 24 2017
$43.52
$43.74
$43.35
$43.63
6,008,300
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.