The closing price for Oracle (ORCL) in August 2017 was $44.63, on August 31, 2017. It was up 0.4% for the month. The latest price is $129.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $44.23 | $44.79 | $44.20 | $44.63 | 12,958,150 |
August 30 2017 | $43.89 | $44.29 | $43.77 | $44.16 | 6,957,444 |
August 29 2017 | $43.35 | $43.96 | $43.23 | $43.85 | 7,245,889 |
August 28 2017 | $43.80 | $43.80 | $43.49 | $43.66 | 6,211,310 |
August 25 2017 | $43.84 | $43.84 | $43.58 | $43.66 | 7,853,334 |
August 24 2017 | $43.51 | $43.68 | $43.35 | $43.62 | 7,365,529 |
August 23 2017 | $43.50 | $43.83 | $43.40 | $43.51 | 6,895,425 |
August 22 2017 | $43.56 | $43.76 | $43.44 | $43.68 | 9,233,010 |
August 21 2017 | $43.14 | $43.42 | $43.04 | $43.36 | 7,293,402 |
August 18 2017 | $42.96 | $43.35 | $42.84 | $43.11 | 10,248,440 |
August 17 2017 | $43.60 | $43.73 | $43.05 | $43.05 | 9,661,645 |
August 16 2017 | $43.42 | $43.73 | $43.24 | $43.67 | 9,881,214 |
August 15 2017 | $43.35 | $43.50 | $43.25 | $43.30 | 10,663,480 |
August 14 2017 | $42.99 | $43.42 | $42.98 | $43.32 | 9,229,055 |
August 11 2017 | $42.72 | $42.95 | $42.55 | $42.78 | 11,704,780 |
August 10 2017 | $43.42 | $43.42 | $42.61 | $42.65 | 13,391,120 |
August 09 2017 | $43.43 | $43.80 | $43.33 | $43.50 | 15,872,410 |
August 08 2017 | $43.93 | $44.18 | $43.42 | $43.54 | 14,684,310 |
August 07 2017 | $44.34 | $44.42 | $43.92 | $44.02 | 8,280,295 |
August 04 2017 | $44.50 | $44.52 | $44.22 | $44.30 | 7,025,257 |
August 03 2017 | $44.27 | $44.70 | $44.09 | $44.54 | 9,490,119 |
August 02 2017 | $44.57 | $44.61 | $43.97 | $44.13 | 8,720,683 |
August 01 2017 | $44.47 | $44.53 | $44.18 | $44.48 | 6,066,247 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
