The closing price for Oracle (ORCL) in 2017 was $42.35, on December 29, 2017. It was up 24.4% for the year. The latest price is $181.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $42.58 | $42.89 | $42.35 | $42.35 | 9,750,044 |
December 28 2017 | $42.37 | $42.59 | $42.37 | $42.57 | 7,777,596 |
December 27 2017 | $42.33 | $42.52 | $42.24 | $42.44 | 8,132,189 |
December 26 2017 | $42.43 | $42.62 | $42.33 | $42.49 | 7,650,197 |
December 22 2017 | $42.25 | $42.46 | $42.19 | $42.42 | 11,197,350 |
December 21 2017 | $43.10 | $43.10 | $42.31 | $42.35 | 18,396,830 |
December 20 2017 | $42.89 | $43.04 | $42.81 | $42.91 | 11,432,190 |
December 19 2017 | $42.96 | $43.31 | $42.76 | $42.84 | 28,664,340 |
December 18 2017 | $43.38 | $43.76 | $42.71 | $42.74 | 25,156,820 |
December 15 2017 | $43.43 | $43.43 | $42.10 | $43.27 | 75,176,008 |
December 14 2017 | $44.91 | $45.15 | $44.74 | $44.96 | 22,259,250 |
December 13 2017 | $45.08 | $45.25 | $44.80 | $44.83 | 17,196,891 |
December 12 2017 | $44.79 | $45.42 | $44.74 | $45.14 | 17,463,961 |
December 11 2017 | $44.44 | $45.24 | $44.39 | $45.21 | 15,852,800 |
December 08 2017 | $43.80 | $44.51 | $43.62 | $44.43 | 14,732,350 |
December 07 2017 | $43.33 | $43.72 | $43.27 | $43.46 | 13,482,830 |
December 06 2017 | $42.89 | $43.52 | $42.67 | $43.37 | 12,974,470 |
December 05 2017 | $43.19 | $43.58 | $42.97 | $42.99 | 17,858,891 |
December 04 2017 | $44.63 | $44.63 | $43.32 | $43.36 | 13,473,880 |
December 01 2017 | $43.94 | $44.79 | $43.80 | $44.44 | 15,899,490 |
November 30 2017 | $43.79 | $44.19 | $43.79 | $43.95 | 24,701,100 |
November 29 2017 | $43.76 | $43.77 | $43.18 | $43.46 | 14,377,580 |
November 28 2017 | $43.79 | $44.07 | $43.76 | $43.90 | 13,930,560 |
November 27 2017 | $43.84 | $44.09 | $43.67 | $43.79 | 13,395,570 |
November 24 2017 | $43.79 | $44.01 | $43.62 | $43.90 | 6,008,333 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
