The closing price for Oracle (ORCL) in July 2017 was $44.11, on July 31, 2017. It was up 0.1% for the month. The latest price is $189.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2017 | $44.59 | $44.61 | $44.08 | $44.11 | 10,066,600 |
July 28 2017 | $44.34 | $44.60 | $44.20 | $44.43 | 8,996,400 |
July 27 2017 | $45.32 | $45.37 | $44.34 | $44.57 | 16,508,800 |
July 26 2017 | $45.18 | $45.22 | $45.07 | $45.20 | 5,724,500 |
July 25 2017 | $44.97 | $45.25 | $44.87 | $45.20 | 10,536,200 |
July 24 2017 | $44.87 | $44.96 | $44.71 | $44.84 | 7,639,100 |
July 21 2017 | $44.94 | $45.18 | $44.74 | $44.87 | 8,791,900 |
July 20 2017 | $45.17 | $45.28 | $44.91 | $45.17 | 8,772,500 |
July 19 2017 | $44.57 | $45.14 | $44.49 | $45.05 | 13,312,800 |
July 18 2017 | $44.47 | $44.79 | $44.31 | $44.57 | 14,104,800 |
July 17 2017 | $44.44 | $44.68 | $44.38 | $44.56 | 8,093,600 |
July 14 2017 | $44.24 | $44.57 | $44.24 | $44.49 | 9,875,900 |
July 13 2017 | $44.49 | $44.60 | $44.22 | $44.31 | 11,959,900 |
July 12 2017 | $44.02 | $44.42 | $43.97 | $44.40 | 14,461,400 |
July 11 2017 | $43.59 | $43.90 | $43.48 | $43.90 | 9,751,100 |
July 10 2017 | $43.36 | $43.85 | $43.32 | $43.67 | 10,098,500 |
July 07 2017 | $42.97 | $43.51 | $42.97 | $43.43 | 10,889,400 |
July 06 2017 | $43.34 | $43.49 | $42.92 | $42.99 | 14,411,900 |
July 05 2017 | $43.83 | $44.03 | $43.48 | $43.53 | 15,775,300 |
July 03 2017 | $44.05 | $44.12 | $43.40 | $43.44 | 10,883,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
