The closing price for Oracle (ORCL) in August 2018 was $43.77, on August 31, 2018. It was up 1.4% for the month. The latest price is $129.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $43.59 | $43.81 | $43.56 | $43.77 | 17,844,090 |
August 30 2018 | $44.05 | $44.05 | $43.52 | $43.59 | 15,154,900 |
August 29 2018 | $43.82 | $44.24 | $43.82 | $44.05 | 17,307,730 |
August 28 2018 | $44.50 | $44.53 | $43.78 | $43.82 | 15,475,700 |
August 27 2018 | $44.52 | $44.78 | $44.40 | $44.44 | 12,253,330 |
August 24 2018 | $44.15 | $44.50 | $44.12 | $44.38 | 14,011,940 |
August 23 2018 | $43.97 | $44.45 | $43.86 | $44.11 | 11,026,690 |
August 22 2018 | $43.55 | $44.07 | $43.46 | $43.97 | 11,639,420 |
August 21 2018 | $43.77 | $43.82 | $43.58 | $43.61 | 10,187,880 |
August 20 2018 | $43.61 | $43.79 | $43.48 | $43.62 | 11,936,740 |
August 17 2018 | $43.43 | $43.70 | $43.24 | $43.57 | 11,411,980 |
August 16 2018 | $43.37 | $43.65 | $43.28 | $43.34 | 11,874,330 |
August 15 2018 | $43.34 | $43.48 | $42.82 | $43.10 | 14,091,020 |
August 14 2018 | $43.35 | $43.56 | $43.19 | $43.45 | 11,513,670 |
August 13 2018 | $43.55 | $43.78 | $43.22 | $43.25 | 12,152,080 |
August 10 2018 | $43.58 | $43.89 | $43.45 | $43.53 | 10,502,190 |
August 09 2018 | $43.49 | $43.89 | $43.49 | $43.73 | 14,708,040 |
August 08 2018 | $43.62 | $43.80 | $43.48 | $43.60 | 10,849,530 |
August 07 2018 | $44.09 | $44.10 | $43.66 | $43.68 | 11,608,050 |
August 06 2018 | $43.51 | $43.93 | $43.44 | $43.85 | 13,529,330 |
August 03 2018 | $43.17 | $43.68 | $43.16 | $43.67 | 14,295,810 |
August 02 2018 | $42.38 | $43.31 | $42.01 | $43.16 | 14,227,420 |
August 01 2018 | $43.16 | $43.44 | $42.48 | $42.66 | 22,933,590 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
