The closing price for Oracle (ORCL) in June 2016 was $35.52, on June 30, 2016. It was up 2.2% for the month. The latest price is $248.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2016 | $35.13 | $35.72 | $35.12 | $35.52 | 20,100,900 |
June 29 2016 | $34.50 | $35.32 | $34.27 | $35.19 | 23,009,700 |
June 28 2016 | $33.60 | $34.01 | $33.48 | $33.96 | 14,750,900 |
June 27 2016 | $33.73 | $33.74 | $33.13 | $33.39 | 22,506,100 |
June 24 2016 | $34.17 | $34.62 | $33.86 | $34.04 | 44,204,500 |
June 23 2016 | $35.06 | $35.47 | $34.94 | $35.43 | 15,430,000 |
June 22 2016 | $34.84 | $35.01 | $34.60 | $34.72 | 12,643,400 |
June 21 2016 | $34.65 | $34.82 | $34.49 | $34.70 | 20,111,100 |
June 20 2016 | $34.62 | $35.02 | $34.45 | $34.48 | 17,149,200 |
June 17 2016 | $34.27 | $34.68 | $33.77 | $34.43 | 34,512,400 |
June 16 2016 | $33.29 | $33.67 | $33.05 | $33.53 | 17,916,500 |
June 15 2016 | $33.67 | $33.77 | $33.33 | $33.36 | 14,476,100 |
June 14 2016 | $33.52 | $33.83 | $33.47 | $33.70 | 12,092,200 |
June 13 2016 | $33.41 | $33.75 | $33.31 | $33.51 | 13,036,300 |
June 10 2016 | $33.65 | $33.83 | $33.51 | $33.62 | 10,441,700 |
June 09 2016 | $34.01 | $34.03 | $33.63 | $33.89 | 12,316,100 |
June 08 2016 | $33.98 | $34.14 | $33.76 | $34.09 | 11,671,000 |
June 07 2016 | $34.32 | $34.49 | $33.89 | $33.96 | 20,009,500 |
June 06 2016 | $34.01 | $34.40 | $33.95 | $34.23 | 16,116,900 |
June 03 2016 | $33.62 | $34.03 | $33.57 | $33.93 | 20,740,000 |
June 02 2016 | $33.58 | $33.89 | $33.05 | $33.55 | 51,063,400 |
June 01 2016 | $34.76 | $34.97 | $34.56 | $34.94 | 9,268,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
