Oracle Corp (NY: ORCL )

125.91 +0.64 (+0.51%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.34 31.92 31.22 31.92 21,681,556 +0.86(+2.77%)
Jan 28, 2016 30.92 31.25 30.71 31.06 17,586,224 +0.37(+1.20%)
Jan 27, 2016 30.79 31.25 30.53 30.69 23,397,184 -0.28(-0.91%)
Jan 26, 2016 30.17 30.97 29.99 30.97 22,444,062 +0.78(+2.59%)
Jan 25, 2016 30.40 30.71 30.15 30.19 19,104,164 -0.40(-1.32%)
Jan 22, 2016 30.37 30.76 30.35 30.59 18,079,260 +0.60(+1.99%)
Jan 21, 2016 29.81 30.38 29.53 29.99 23,178,040 +0.16(+0.53%)
Jan 20, 2016 29.78 30.09 29.12 29.84 28,755,556 -0.54(-1.77%)
Jan 19, 2016 30.36 30.55 30.10 30.37 24,370,650 +0.38(+1.26%)
Jan 15, 2016 29.71 29.99 29.99 29.99 28,923,104 -0.59(-1.93%)
Jan 14, 2016 30.05 30.85 29.90 30.58 22,209,550 +0.62(+2.08%)
Jan 13, 2016 30.93 31.12 29.77 29.96 32,219,566 -1.13(-3.65%)
Jan 12, 2016 31.05 31.25 30.75 31.09 20,996,568 +0.38(+1.23%)
Jan 11, 2016 30.55 30.87 30.34 30.71 21,303,058 +0.25(+0.84%)
Jan 08, 2016 30.88 31.01 30.42 30.46 24,983,878 -0.34(-1.11%)
Jan 07, 2016 30.99 31.36 30.66 30.80 25,698,510 -0.69(-2.18%)
Jan 06, 2016 31.21 31.76 31.08 31.49 20,663,842 +0.16(+0.51%)
Jan 05, 2016 31.52 31.75 31.20 31.33 28,812,918 -0.10(-0.31%)
Jan 04, 2016 31.65 31.65 31.08 31.43 21,368,840 -0.55(-1.73%)
Dec 31, 2015 32.25 31.98 31.98 31.98 11,802,447 -0.34(-1.06%)
Dec 30, 2015 32.46 32.53 32.24 32.32 10,948,200 -0.11(-0.32%)
Dec 29, 2015 32.41 32.58 32.37 32.43 12,232,214 +0.22(+0.68%)
Dec 28, 2015 32.24 32.27 31.93 32.21 12,475,851 -0.19(-0.59%)
Dec 24, 2015 32.16 32.40 32.40 32.40 5,658,718 +0.07(+0.22%)
Dec 23, 2015 32.09 32.58 32.09 32.33 14,657,245 +0.30(+0.93%)
Dec 22, 2015 31.86 32.14 31.73 32.03 15,905,982 +0.15(+0.47%)
Dec 21, 2015 32.15 32.25 31.60 31.88 17,182,350 +0.06(+0.19%)
Dec 18, 2015 32.30 32.46 31.79 31.82 32,813,934 -0.51(-1.57%)
Dec 17, 2015 33.35 33.44 31.99 32.33 48,978,988 -1.73(-5.09%)
Dec 16, 2015 33.85 34.26 33.57 34.06 26,784,998 +0.61(+1.83%)
Dec 15, 2015 33.35 33.73 33.22 33.45 22,004,144 +0.49(+1.49%)
Dec 14, 2015 32.52 32.99 32.26 32.96 22,999,610 +0.39(+1.18%)
Dec 11, 2015 32.93 33.14 32.42 32.58 23,241,668 -0.86(-2.57%)
Dec 10, 2015 33.80 33.98 33.36 33.43 20,970,210 -0.34(-1.01%)
Dec 09, 2015 33.82 34.45 33.55 33.77 20,007,692 -0.13(-0.39%)
Dec 08, 2015 33.52 34.03 33.50 33.91 17,384,488 -0.08(-0.23%)
Dec 07, 2015 34.28 34.35 33.70 33.98 15,761,654 -0.30(-0.87%)
Dec 04, 2015 33.28 34.35 33.16 34.28 20,796,942 +1.18(+3.57%)
Dec 03, 2015 34.11 34.11 33.05 33.10 23,213,814 -0.78(-2.30%)
Dec 02, 2015 34.27 34.48 33.84 33.88 15,642,593 -0.46(-1.35%)
Dec 01, 2015 34.22 34.38 34.06 34.34 14,526,323 +0.23(+0.67%)
Nov 30, 2015 34.24 34.40 34.12 34.12 21,634,336 -0.18(-0.54%)
Nov 27, 2015 34.26 34.44 34.21 34.30 7,847,288 -0.07(-0.20%)
Nov 25, 2015 34.55 34.37 34.37 34.37 9,154,995 -0.18(-0.51%)
Nov 24, 2015 33.95 34.69 33.95 34.55 15,724,845 +0.28(+0.82%)
Nov 23, 2015 34.53 34.61 34.19 34.26 10,408,298 -0.18(-0.51%)
Nov 20, 2015 34.36 34.65 34.32 34.44 13,733,794 +0.28(+0.82%)
Nov 19, 2015 33.85 34.42 33.81 34.16 14,056,624 +0.28(+0.83%)
Nov 18, 2015 33.43 33.91 33.40 33.88 13,660,352 +0.50(+1.49%)
Nov 17, 2015 33.47 33.72 33.24 33.38 16,928,490 +0.01(+0.03%)
Nov 16, 2015 33.00 33.61 32.88 33.37 19,091,782 +0.72(+2.20%)
Nov 13, 2015 33.69 33.79 32.58 32.65 27,400,424 -1.16(-3.44%)
Nov 12, 2015 33.84 34.23 33.71 33.82 16,664,670 -0.36(-1.05%)
Nov 11, 2015 34.35 34.67 34.12 34.18 21,545,042 -0.77(-2.20%)
Nov 10, 2015 34.87 35.17 34.83 34.95 12,900,883 -0.16(-0.45%)
Nov 09, 2015 35.38 35.46 34.83 35.11 16,682,788 -0.46(-1.28%)
Nov 06, 2015 35.30 35.58 35.13 35.56 18,826,798 +0.24(+0.67%)
Nov 05, 2015 35.16 35.54 35.15 35.32 18,685,336 -0.11(-0.32%)
Nov 04, 2015 35.32 35.52 35.07 35.44 19,262,240 +0.25(+0.70%)
Nov 03, 2015 34.75 35.25 34.65 35.19 19,593,562 +0.39(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.