The closing price for Oracle (ORCL) in June 2016 was $35.46, on June 30, 2016. It was up 2.2% for the month. The latest price is $198.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2016 | $35.07 | $35.66 | $35.06 | $35.46 | 20,100,900 |
June 29 2016 | $34.44 | $35.26 | $34.21 | $35.13 | 23,009,700 |
June 28 2016 | $33.54 | $33.95 | $33.42 | $33.90 | 14,750,900 |
June 27 2016 | $33.67 | $33.68 | $33.07 | $33.33 | 22,506,100 |
June 24 2016 | $34.11 | $34.56 | $33.80 | $33.98 | 44,204,500 |
June 23 2016 | $35.00 | $35.41 | $34.88 | $35.37 | 15,430,000 |
June 22 2016 | $34.78 | $34.95 | $34.54 | $34.66 | 12,643,400 |
June 21 2016 | $34.59 | $34.76 | $34.43 | $34.64 | 20,111,100 |
June 20 2016 | $34.56 | $34.95 | $34.39 | $34.42 | 17,149,200 |
June 17 2016 | $34.21 | $34.62 | $33.72 | $34.37 | 34,512,400 |
June 16 2016 | $33.23 | $33.61 | $32.99 | $33.47 | 17,916,500 |
June 15 2016 | $33.61 | $33.72 | $33.27 | $33.30 | 14,476,100 |
June 14 2016 | $33.46 | $33.77 | $33.41 | $33.64 | 12,092,200 |
June 13 2016 | $33.35 | $33.69 | $33.25 | $33.46 | 13,036,300 |
June 10 2016 | $33.59 | $33.78 | $33.45 | $33.56 | 10,441,700 |
June 09 2016 | $33.95 | $33.97 | $33.57 | $33.83 | 12,316,100 |
June 08 2016 | $33.92 | $34.08 | $33.70 | $34.03 | 11,671,000 |
June 07 2016 | $34.26 | $34.43 | $33.83 | $33.90 | 20,009,500 |
June 06 2016 | $33.95 | $34.34 | $33.89 | $34.17 | 16,116,900 |
June 03 2016 | $33.56 | $33.97 | $33.52 | $33.87 | 20,740,000 |
June 02 2016 | $33.53 | $33.83 | $32.99 | $33.49 | 51,063,400 |
June 01 2016 | $34.70 | $34.91 | $34.50 | $34.88 | 9,268,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
