The closing price for Oracle (ORCL) in 2017 was $41.93, on December 29, 2017. It was up 24.4% for the year. The latest price is $193.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $42.15 | $42.46 | $41.93 | $41.93 | 9,750,000 |
December 28 2017 | $41.95 | $42.17 | $41.95 | $42.14 | 7,777,600 |
December 27 2017 | $41.90 | $42.10 | $41.81 | $42.02 | 8,132,200 |
December 26 2017 | $42.01 | $42.20 | $41.90 | $42.06 | 7,650,200 |
December 22 2017 | $41.83 | $42.04 | $41.77 | $42.00 | 11,197,300 |
December 21 2017 | $42.67 | $42.67 | $41.89 | $41.93 | 18,396,800 |
December 20 2017 | $42.46 | $42.61 | $42.38 | $42.48 | 11,432,200 |
December 19 2017 | $42.53 | $42.88 | $42.34 | $42.41 | 28,664,300 |
December 18 2017 | $42.95 | $43.32 | $42.28 | $42.31 | 25,156,800 |
December 15 2017 | $42.99 | $42.99 | $41.68 | $42.83 | 75,176,000 |
December 14 2017 | $44.47 | $44.70 | $44.29 | $44.51 | 22,259,300 |
December 13 2017 | $44.63 | $44.79 | $44.35 | $44.39 | 17,196,900 |
December 12 2017 | $44.34 | $44.97 | $44.30 | $44.69 | 17,464,000 |
December 11 2017 | $44.00 | $44.79 | $43.95 | $44.76 | 15,852,800 |
December 08 2017 | $43.37 | $44.07 | $43.19 | $43.99 | 14,732,300 |
December 07 2017 | $43.12 | $43.29 | $42.83 | $43.03 | 13,482,800 |
December 06 2017 | $42.80 | $43.09 | $42.24 | $42.94 | 12,974,500 |
December 05 2017 | $42.96 | $43.14 | $42.54 | $42.56 | 17,858,900 |
December 04 2017 | $44.18 | $44.18 | $42.89 | $42.92 | 13,473,900 |
December 01 2017 | $43.50 | $44.34 | $43.37 | $44.00 | 15,899,500 |
November 30 2017 | $43.36 | $43.75 | $43.36 | $43.51 | 24,701,100 |
November 29 2017 | $43.32 | $43.33 | $42.75 | $43.03 | 14,377,600 |
November 28 2017 | $43.35 | $43.63 | $43.32 | $43.46 | 13,930,600 |
November 27 2017 | $43.40 | $43.65 | $43.23 | $43.35 | 13,395,600 |
November 24 2017 | $43.35 | $43.57 | $43.18 | $43.46 | 6,008,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
