ORCL: Oracle Corporation Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 39.1925

CLOSE 39.2267

Low

LOW 33.13

High

HIGH 42

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	36.01	36.01	35.36	35.75
01/05/2016	35.86	36.12	35.49	35.64
01/06/2016	35.5	36.14	35.36	35.82
01/07/2016	35.25	35.68	34.88	35.04
01/08/2016	35.13	35.28	34.61	34.65
01/11/2016	34.75	35.12	34.52	34.94
01/12/2016	35.32	35.55	34.99	35.37
01/13/2016	35.19	35.4	33.87	34.08
01/14/2016	34.19	35.09	34.01	34.79
01/15/2016	33.8	34.51	33.66	34.12
01/19/2016	34.54	34.75	34.24	34.55
01/20/2016	33.88	34.23	33.13	33.94
01/21/2016	33.91	34.56	33.59	34.12
01/22/2016	34.55	34.99	34.53	34.8
01/25/2016	34.58	34.94	34.3	34.34
01/26/2016	34.32	35.23	34.12	35.23
01/27/2016	35.03	35.55	34.73	34.91
01/28/2016	35.17	35.55	34.94	35.33
01/29/2016	35.65	36.31	35.51	36.31
02/01/2016	35.9	36.54	35.85	36.32
02/02/2016	35.85	35.94	35.25	35.35
02/03/2016	35.56	35.79	34.94	35.69
02/04/2016	35.7	36.54	35.66	36.45
02/05/2016	36.13	36.24	35.37	35.7
02/08/2016	35.13	35.7	34.48	35.61
02/09/2016	35.13	35.61	34.62	35.08
02/10/2016	35.42	36.14	35.14	35.2
02/11/2016	34.59	35.11	34.47	34.84
02/12/2016	35.24	35.55	34.91	35.54
02/16/2016	35.76	35.91	35.42	35.7
02/17/2016	35.97	36.77	35.97	36.63
02/18/2016	36.71	36.87	36.4	36.63
02/19/2016	36.52	36.79	36.42	36.78
02/22/2016	37.11	37.49	36.9	37.11
02/23/2016	37.11	37.11	36.38	36.55
02/24/2016	36.09	36.73	35.77	36.63
02/25/2016	36.79	37.3	36.5	37.29
02/26/2016	37.43	37.65	36.84	36.96
02/29/2016	37	37.33	36.63	36.78
03/01/2016	37.15	37.99	37.04	37.99
03/02/2016	37.76	37.89	37.43	37.76
03/03/2016	37.61	37.91	37.4	37.89
03/04/2016	38	38.16	37.77	37.89
03/07/2016	37.54	38.45	37.52	38.36
03/08/2016	38.11	38.45	37.94	38.15
03/09/2016	38.43	38.61	38.12	38.48
03/10/2016	38.77	38.77	37.51	38.05
03/11/2016	38.45	38.97	38.28	38.95
03/14/2016	38.91	38.94	38.55	38.7
03/15/2016	38.35	38.87	38.13	38.74
03/16/2016	39.55	40.95	39.53	40.22
03/17/2016	40.15	40.96	40.07	40.61
03/18/2016	40.87	41.49	40.65	41.48
03/21/2016	41.42	42	41.37	41.61
03/22/2016	41.32	41.75	41.19	41.38
03/23/2016	41.3	41.35	40.57	40.75
03/24/2016	40.6	41.07	40.34	40.97
03/28/2016	41.11	41.11	40.56	40.62
03/29/2016	40.41	40.8	40.37	40.7
03/30/2016	40.96	41.11	40.85	40.97
03/31/2016	41.13	41.24	40.8	40.91
04/01/2016	40.68	41.22	40.62	41.16
04/04/2016	41.15	41.28	40.9	41.07
04/05/2016	40.85	41.06	40.46	40.53
04/06/2016	40.4	40.79	40.19	40.75
04/07/2016	40.59	40.59	39.81	39.97
04/08/2016	40.13	40.54	40.13	40.36
04/11/2016	40.59	41.08	40.38	40.39
04/12/2016	40.31	40.52	39.99	40.42
04/13/2016	40.82	41.39	40.63	41.31
04/14/2016	41.31	41.46	41.18	41.24
04/15/2016	41.12	41.38	41.02	41.02
04/18/2016	40.84	41.25	40.8	41.24
04/19/2016	41.41	41.49	40.97	41.06
04/20/2016	41.19	41.39	41.08	41.1
04/21/2016	41.03	41.3	40.88	40.99
04/22/2016	40.79	41.43	40.67	40.7
04/25/2016	40.59	40.83	40.47	40.78
04/26/2016	40.82	40.85	40.43	40.65
04/27/2016	40.51	41	40.51	40.85
04/28/2016	40.36	40.97	40.17	40.33
04/29/2016	40.17	40.17	39.37	39.86
05/02/2016	39.9	40.43	39.83	40.3
05/03/2016	40.03	40.11	39.53	39.68
05/04/2016	39.39	39.57	39.13	39.29
05/05/2016	39.44	39.46	39.13	39.23
05/06/2016	38.97	39.42	38.97	39.41
05/09/2016	39.34	39.73	39.22	39.36
05/10/2016	39.58	40.06	39.58	40.02
05/11/2016	39.86	40.08	39.64	39.65
05/12/2016	39.89	40.03	39.59	39.82
05/13/2016	39.78	40.08	39.51	39.61
05/16/2016	39.77	40.1	39.46	39.97
05/17/2016	39.8	40.02	39.47	39.6
05/18/2016	39.59	39.8	39.16	39.47
05/19/2016	39.16	39.24	38.56	38.84
05/20/2016	39.08	39.58	38.95	39.41
05/23/2016	39.31	39.44	39.14	39.18
05/24/2016	39.42	40.08	39.25	39.9
05/25/2016	40.05	40.29	40.05	40.13
05/26/2016	40.11	40.2	39.92	39.95
05/27/2016	39.83	40.08	39.8	40.07
05/31/2016	40.08	40.22	39.95	40.2
06/01/2016	40.06	40.3	39.82	40.26
06/02/2016	38.7	39.05	38.08	38.66
06/03/2016	38.74	39.21	38.69	39.1
06/06/2016	39.19	39.64	39.12	39.44
06/07/2016	39.55	39.74	39.05	39.13
06/08/2016	39.16	39.34	38.9	39.28
06/09/2016	39.19	39.21	38.75	39.05
06/10/2016	38.78	38.99	38.61	38.74
06/13/2016	38.5	38.89	38.38	38.62
06/14/2016	38.63	38.98	38.57	38.83
06/15/2016	38.8	38.92	38.41	38.44
06/16/2016	38.36	38.8	38.08	38.64
06/17/2016	39.49	39.96	38.92	39.68
06/20/2016	39.9	40.35	39.7	39.73
06/21/2016	39.93	40.12	39.75	39.99
06/22/2016	40.15	40.34	39.87	40.01
06/23/2016	40.4	40.87	40.26	40.83
06/24/2016	39.38	39.89	39.02	39.23
06/27/2016	38.87	38.88	38.18	38.48
06/28/2016	38.72	39.19	38.58	39.13
06/29/2016	39.76	40.7	39.49	40.55
06/30/2016	40.48	41.16	40.47	40.93
07/01/2016	40.7	41.05	40.69	40.86
07/05/2016	40.33	40.58	40.15	40.4
07/06/2016	40.2	40.57	40.02	40.53
07/07/2016	40.65	40.83	40.42	40.53
07/08/2016	40.88	41.18	40.74	40.87
07/11/2016	40.9	41.14	40.75	40.78
07/12/2016	41.23	41.58	41.06	41.42
07/13/2016	41.56	41.65	41.25	41.46
07/14/2016	41.57	41.87	41.5	41.67
07/15/2016	41.91	41.91	41.46	41.77
07/18/2016	41.71	41.84	41.58	41.64
07/19/2016	41.3	41.45	41.01	41.08
07/20/2016	41.48	41.5	41.25	41.25
07/21/2016	41.34	41.51	40.94	41.07
07/22/2016	41.12	41.21	40.95	41.08
07/25/2016	40.91	41.16	40.89	41.16
07/26/2016	41.06	41.24	40.81	40.94
07/27/2016	41.03	41.11	40.75	40.93
07/28/2016	41.35	41.4	40.72	41.19
07/29/2016	41.32	41.38	40.92	41.04
08/01/2016	40.91	41.27	40.91	41.15
08/02/2016	41.12	41.12	40.58	40.71
08/03/2016	40.62	40.85	40.6	40.71
08/04/2016	40.61	40.95	40.61	40.9
08/05/2016	41.07	41.22	40.96	41.13
08/08/2016	41.18	41.4	41.12	41.16
08/09/2016	41.09	41.27	41.05	41.1
08/10/2016	41.13	41.25	40.86	41.09
08/11/2016	41.13	41.41	41.13	41.28
08/12/2016	41.13	41.2	41	41.09
08/15/2016	41	41.64	41	41.39
08/16/2016	41.3	41.45	41.24	41.32
08/17/2016	41.38	41.38	41.07	41.21
08/18/2016	40.95	41.33	40.95	41.14
08/19/2016	41.04	41.34	41.01	41.32
08/22/2016	41.11	41.39	41.11	41.22
08/23/2016	41.37	41.64	41.36	41.5
08/24/2016	41.35	41.47	40.98	41.07
08/25/2016	41.12	41.2	41	41.1
08/26/2016	41.11	41.58	41.07	41.26
08/29/2016	41.48	41.53	41.26	41.31
08/30/2016	41.39	41.4	41.15	41.31
08/31/2016	41.27	41.32	41.09	41.22
09/01/2016	40.98	41.26	40.78	41.16
09/02/2016	41.26	41.42	41.03	41.25
09/06/2016	41.37	41.37	41.07	41.25
09/07/2016	41.14	41.31	40.95	41.25
09/08/2016	40.93	41	40.6	40.72
09/09/2016	40.33	40.74	40.03	40.03
09/12/2016	39.96	40.75	39.68	40.68
09/13/2016	40.37	40.53	39.97	40.18
09/14/2016	40.02	40.56	40.02	40.25
09/15/2016	40.18	41.03	40.09	40.86
09/16/2016	39.61	39.95	38.71	38.92
09/19/2016	39.13	39.55	39.05	39.23
09/20/2016	39.55	39.6	39.06	39.07
09/21/2016	39.19	39.58	39.19	39.51
09/22/2016	39.68	39.8	39.48	39.51
09/23/2016	39.39	39.42	39.03	39.23
09/26/2016	39	39.1	38.76	39.03
09/27/2016	38.9	39.49	38.86	39.3
09/28/2016	39.23	39.5	39.16	39.44
09/29/2016	39.25	39.62	39.08	39.12
09/30/2016	39.25	39.44	39.09	39.28
10/03/2016	39.2	39.26	38.86	38.99
10/04/2016	39.04	39.2	38.76	38.87
10/05/2016	39.11	39.34	38.89	39.15
10/06/2016	39.11	39.24	38.63	38.87
10/07/2016	38.84	39	38.61	38.71
10/10/2016	38.86	39	38.59	38.62
10/11/2016	38.56	38.65	37.81	38.01
10/12/2016	37.93	38.15	37.64	38.05
10/13/2016	37.86	38.19	37.62	38.03
10/14/2016	38.26	38.59	38.19	38.41
10/17/2016	38.54	38.54	38.21	38.29
10/18/2016	38.6	38.69	38.36	38.42
10/19/2016	38.52	38.64	38.31	38.35
10/20/2016	38.12	38.35	38.01	38.09
10/21/2016	37.99	38.12	37.77	37.93
10/24/2016	38.12	38.42	38.12	38.27
10/25/2016	38.33	38.43	38.1	38.36
10/26/2016	38.15	38.64	38.15	38.31
10/27/2016	38.41	38.56	38.15	38.22
10/28/2016	38.3	38.45	38.03	38.17
10/31/2016	38.31	38.51	38.2	38.42
11/01/2016	38.58	38.58	38.23	38.46
11/02/2016	38.46	38.49	37.98	38.03
11/03/2016	37.99	38.38	37.99	38.31
11/04/2016	38.31	38.58	38.17	38.28
11/07/2016	38.73	39.15	38.72	39.09
11/08/2016	39.16	39.35	38.98	39.13
11/09/2016	38.56	39.74	38.39	39.55
11/10/2016	39.65	40.06	39.3	39.58
11/11/2016	39.54	39.81	39.18	39.45
11/14/2016	39.39	39.67	39.11	39.3
11/15/2016	38.89	39.22	38.68	39.17
11/16/2016	39.1	39.8	38.92	39.7
11/17/2016	39.8	40.29	39.67	40.25
11/18/2016	40.28	40.49	39.67	39.86
11/21/2016	39.97	40.03	39.67	39.89
11/22/2016	40.09	40.12	39.81	40.09
11/23/2016	40.05	40.1	39.84	40.1
11/25/2016	40.04	40.35	40.04	40.27
11/28/2016	40.13	40.53	40.05	40.3
11/29/2016	40.34	40.74	40.13	40.55
11/30/2016	40.66	40.7	40.19	40.19
12/01/2016	40.11	40.18	38.46	38.7
12/02/2016	38.46	38.83	37.64	38.5
12/05/2016	38.6	39.11	38.54	38.97
12/06/2016	39.01	39.48	38.88	39.47
12/07/2016	39.5	40.37	39.49	40.32
12/08/2016	40.32	40.49	40.08	40.35
12/09/2016	40.41	40.77	40.28	40.52
12/12/2016	40.35	40.7	40.35	40.51
12/13/2016	40.47	41	40.47	40.76
12/14/2016	40.87	41.09	40.62	40.88
12/15/2016	40.95	41.14	40.74	40.86
12/16/2016	40.22	40.22	38.76	39.1
12/19/2016	39.03	39.19	38.59	38.9
12/20/2016	38.96	39.11	38.8	39
12/21/2016	39.06	39.06	38.61	38.83
12/22/2016	38.93	39.24	38.6	38.96
12/23/2016	38.79	39.02	38.63	38.78
12/27/2016	38.77	39.04	38.76	38.82
12/28/2016	38.87	38.92	38.63	38.68
12/29/2016	38.61	38.84	38.61	38.69
12/30/2016	38.75	38.86	38.34	38.45

Menu

Create your free account now!

ORCL: Oracle Corporation Historical Data

2016 Historical Chart

Average

Low

High