The closing price for Oracle (ORCL) in July 2015 was $34.19, on July 31, 2015. It was down 1.3% for the month. The latest price is $194.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2015 | $34.04 | $34.35 | $33.99 | $34.19 | 13,706,100 |
July 30 2015 | $34.27 | $34.33 | $33.86 | $33.95 | 13,634,200 |
July 29 2015 | $33.71 | $34.13 | $33.61 | $34.07 | 13,016,400 |
July 28 2015 | $33.21 | $33.71 | $32.91 | $33.63 | 14,289,200 |
July 27 2015 | $33.15 | $33.23 | $32.93 | $32.97 | 15,756,800 |
July 24 2015 | $33.47 | $33.53 | $33.22 | $33.39 | 12,030,300 |
July 23 2015 | $33.86 | $33.90 | $33.35 | $33.39 | 18,083,800 |
July 22 2015 | $33.70 | $33.96 | $33.60 | $33.75 | 16,797,000 |
July 21 2015 | $34.04 | $34.24 | $33.72 | $33.88 | 14,679,100 |
July 20 2015 | $34.55 | $34.58 | $34.13 | $34.18 | 17,488,100 |
July 17 2015 | $34.89 | $34.98 | $34.38 | $34.59 | 14,574,400 |
July 16 2015 | $35.12 | $35.12 | $34.72 | $35.07 | 14,861,000 |
July 15 2015 | $34.78 | $35.03 | $34.78 | $34.92 | 9,326,700 |
July 14 2015 | $34.94 | $35.02 | $34.74 | $34.91 | 9,298,800 |
July 13 2015 | $34.69 | $34.98 | $34.57 | $34.93 | 10,717,000 |
July 10 2015 | $34.72 | $34.80 | $34.42 | $34.55 | 10,470,900 |
July 09 2015 | $34.45 | $34.66 | $34.37 | $34.40 | 13,348,300 |
July 08 2015 | $34.16 | $34.45 | $33.99 | $34.05 | 14,598,700 |
July 07 2015 | $34.28 | $34.48 | $34.11 | $34.38 | 16,437,100 |
July 06 2015 | $34.18 | $34.49 | $34.05 | $34.37 | 12,434,100 |
July 02 2015 | $34.44 | $34.48 | $34.25 | $34.42 | 11,644,100 |
July 01 2015 | $34.64 | $34.71 | $34.06 | $34.32 | 13,948,600 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
