The closing price for Oracle (ORCL) in June 2016 was $35.59, on June 30, 2016. It was up 2.2% for the month. The latest price is $163.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2016 | $35.20 | $35.79 | $35.19 | $35.59 | 20,100,900 |
June 29 2016 | $34.58 | $35.39 | $34.34 | $35.26 | 23,009,700 |
June 28 2016 | $33.67 | $34.08 | $33.55 | $34.03 | 14,750,900 |
June 27 2016 | $33.80 | $33.81 | $33.20 | $33.46 | 22,506,100 |
June 24 2016 | $34.25 | $34.69 | $33.93 | $34.12 | 44,204,500 |
June 23 2016 | $35.13 | $35.54 | $35.01 | $35.51 | 15,430,000 |
June 22 2016 | $34.92 | $35.08 | $34.67 | $34.79 | 12,643,400 |
June 21 2016 | $34.72 | $34.89 | $34.57 | $34.78 | 20,111,100 |
June 20 2016 | $34.70 | $35.09 | $34.52 | $34.55 | 17,149,200 |
June 17 2016 | $34.34 | $34.75 | $33.85 | $34.51 | 34,512,400 |
June 16 2016 | $33.36 | $33.74 | $33.12 | $33.60 | 17,916,500 |
June 15 2016 | $33.74 | $33.85 | $33.40 | $33.43 | 14,476,100 |
June 14 2016 | $33.59 | $33.90 | $33.54 | $33.77 | 12,092,200 |
June 13 2016 | $33.48 | $33.82 | $33.38 | $33.59 | 13,036,300 |
June 10 2016 | $33.72 | $33.91 | $33.58 | $33.69 | 10,441,700 |
June 09 2016 | $34.08 | $34.10 | $33.70 | $33.96 | 12,316,100 |
June 08 2016 | $34.05 | $34.21 | $33.83 | $34.16 | 11,671,000 |
June 07 2016 | $34.39 | $34.56 | $33.96 | $34.03 | 20,009,500 |
June 06 2016 | $34.08 | $34.47 | $34.02 | $34.30 | 16,116,900 |
June 03 2016 | $33.69 | $34.10 | $33.65 | $34.00 | 20,740,000 |
June 02 2016 | $33.65 | $33.96 | $33.12 | $33.62 | 51,063,400 |
June 01 2016 | $34.84 | $35.05 | $34.63 | $35.01 | 9,268,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
