The closing price for Oracle (ORCL) in September 2016 was $34.21, on September 30, 2016. It was down 4.1% for the month. The latest price is $248.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $34.19 | $34.35 | $34.05 | $34.21 | 12,861,900 |
September 29 2016 | $34.19 | $34.51 | $34.04 | $34.07 | 8,795,200 |
September 28 2016 | $34.17 | $34.40 | $34.11 | $34.35 | 8,103,500 |
September 27 2016 | $33.88 | $34.39 | $33.85 | $34.23 | 10,644,600 |
September 26 2016 | $33.97 | $34.06 | $33.76 | $33.99 | 9,840,900 |
September 23 2016 | $34.31 | $34.33 | $33.99 | $34.17 | 14,017,300 |
September 22 2016 | $34.56 | $34.66 | $34.39 | $34.41 | 9,679,300 |
September 21 2016 | $34.13 | $34.47 | $34.13 | $34.41 | 10,994,000 |
September 20 2016 | $34.45 | $34.49 | $34.02 | $34.03 | 12,121,300 |
September 19 2016 | $34.08 | $34.45 | $34.01 | $34.17 | 19,801,900 |
September 16 2016 | $34.50 | $34.80 | $33.72 | $33.90 | 50,703,500 |
September 15 2016 | $35.00 | $35.74 | $34.92 | $35.59 | 18,403,700 |
September 14 2016 | $34.86 | $35.33 | $34.86 | $35.06 | 11,626,900 |
September 13 2016 | $35.16 | $35.30 | $34.81 | $35.00 | 13,395,200 |
September 12 2016 | $34.80 | $35.49 | $34.56 | $35.43 | 14,927,200 |
September 09 2016 | $35.13 | $35.48 | $34.87 | $34.87 | 14,477,500 |
September 08 2016 | $35.65 | $35.71 | $35.36 | $35.47 | 16,732,100 |
September 07 2016 | $35.83 | $35.98 | $35.67 | $35.93 | 10,415,300 |
September 06 2016 | $36.03 | $36.03 | $35.77 | $35.93 | 8,308,300 |
September 02 2016 | $35.94 | $36.08 | $35.74 | $35.93 | 9,020,200 |
September 01 2016 | $35.69 | $35.94 | $35.52 | $35.85 | 10,652,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
