Oracle Corp (NY: ORCL )

69.97 USD +4.36 (+6.65%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.65 36.31 35.51 36.31 19,059,281 +0.98(+2.77%)
Jan 28, 2016 35.17 35.54 34.94 35.33 15,459,259 +0.42(+1.20%)
Jan 27, 2016 35.03 35.55 34.73 34.91 20,567,412 -0.32(-0.91%)
Jan 26, 2016 34.32 35.23 34.12 35.23 19,729,566 +0.89(+2.59%)
Jan 25, 2016 34.58 34.94 34.30 34.34 16,793,613 -0.46(-1.32%)
Jan 22, 2016 34.55 34.99 34.53 34.80 15,892,665 +0.68(+1.99%)
Jan 21, 2016 33.91 34.56 33.59 34.12 20,374,772 +0.18(+0.53%)
Jan 20, 2016 33.88 34.23 33.13 33.94 25,277,716 -0.61(-1.77%)
Jan 19, 2016 34.54 34.75 34.24 34.55 21,423,142 +0.43(+1.26%)
Jan 15, 2016 33.80 34.12 34.12 34.12 25,425,000 -0.67(-1.93%)
Jan 14, 2016 34.19 35.09 34.01 34.79 19,523,417 +0.71(+2.08%)
Jan 13, 2016 35.19 35.40 33.87 34.08 28,322,773 -1.29(-3.65%)
Jan 12, 2016 35.32 35.55 34.99 35.37 18,457,138 +0.43(+1.23%)
Jan 11, 2016 34.75 35.12 34.52 34.94 18,726,561 +0.29(+0.84%)
Jan 08, 2016 35.13 35.28 34.61 34.65 21,962,204 -0.39(-1.11%)
Jan 07, 2016 35.25 35.68 34.88 35.04 22,590,403 -0.78(-2.18%)
Jan 06, 2016 35.50 36.13 35.36 35.82 18,164,654 +0.18(+0.51%)
Jan 05, 2016 35.86 36.12 35.49 35.64 25,328,141 -0.11(-0.31%)
Jan 04, 2016 36.01 36.01 35.36 35.75 18,784,386 -0.78(-2.14%)
Dec 31, 2015 36.84 36.53 36.53 36.53 10,332,400 -0.39(-1.06%)
Dec 30, 2015 37.08 37.16 36.83 36.92 9,584,554 -0.12(-0.32%)
Dec 29, 2015 37.02 37.21 36.98 37.04 10,708,638 +0.25(+0.68%)
Dec 28, 2015 36.83 36.86 36.47 36.79 10,921,929 -0.22(-0.59%)
Dec 24, 2015 36.73 37.01 37.01 37.01 4,953,900 +0.08(+0.22%)
Dec 23, 2015 36.66 37.22 36.65 36.93 12,831,621 +0.34(+0.93%)
Dec 22, 2015 36.39 36.71 36.25 36.59 13,924,822 +0.17(+0.47%)
Dec 21, 2015 36.72 36.84 36.10 36.42 15,042,213 +0.07(+0.19%)
Dec 18, 2015 36.89 37.08 36.31 36.35 28,726,814 -0.58(-1.57%)
Dec 17, 2015 38.09 38.20 36.54 36.93 42,878,439 -1.98(-5.09%)
Dec 16, 2015 38.67 39.14 38.35 38.91 23,448,808 +0.70(+1.83%)
Dec 15, 2015 38.10 38.53 37.95 38.21 19,263,432 +0.56(+1.49%)
Dec 14, 2015 37.15 37.68 36.85 37.65 20,134,909 +0.44(+1.18%)
Dec 11, 2015 37.62 37.85 37.03 37.21 20,346,816 -0.98(-2.57%)
Dec 10, 2015 38.61 38.82 38.11 38.19 18,358,278 -0.39(-1.01%)
Dec 09, 2015 38.63 39.35 38.33 38.58 17,515,646 -0.15(-0.39%)
Dec 08, 2015 38.29 38.87 38.26 38.73 15,219,174 -0.09(-0.23%)
Dec 07, 2015 39.16 39.24 38.50 38.82 13,798,471 -0.34(-0.87%)
Dec 04, 2015 38.02 39.24 37.88 39.16 18,206,591 +1.35(+3.57%)
Dec 03, 2015 38.96 38.96 37.75 37.81 20,322,432 -0.89(-2.30%)
Dec 02, 2015 39.15 39.39 38.65 38.70 13,694,239 -0.53(-1.35%)
Dec 01, 2015 39.09 39.28 38.91 39.23 12,717,006 +0.26(+0.67%)
Nov 30, 2015 39.11 39.29 38.97 38.97 18,939,685 -0.21(-0.54%)
Nov 27, 2015 39.14 39.34 39.08 39.18 6,869,874 -0.08(-0.20%)
Nov 25, 2015 39.47 39.26 39.26 39.26 8,014,700 -0.20(-0.51%)
Nov 24, 2015 38.78 39.62 38.78 39.46 13,766,246 +0.32(+0.82%)
Nov 23, 2015 39.44 39.53 39.05 39.14 9,111,899 -0.20(-0.51%)
Nov 20, 2015 39.25 39.58 39.20 39.34 12,023,190 +0.32(+0.82%)
Nov 19, 2015 38.67 39.32 38.62 39.02 12,305,810 +0.32(+0.83%)
Nov 18, 2015 38.19 38.73 38.15 38.70 11,958,895 +0.57(+1.49%)
Nov 17, 2015 38.23 38.51 37.97 38.13 14,819,972 +0.01(+0.03%)
Nov 16, 2015 37.69 38.39 37.56 38.12 16,713,817 +0.82(+2.20%)
Nov 13, 2015 38.48 38.60 37.22 37.30 23,987,579 -1.33(-3.44%)
Nov 12, 2015 38.65 39.10 38.51 38.63 14,589,012 -0.41(-1.05%)
Nov 11, 2015 39.24 39.60 38.98 39.04 18,861,512 -0.88(-2.20%)
Nov 10, 2015 39.83 40.17 39.79 39.92 11,294,021 -0.18(-0.45%)
Nov 09, 2015 40.41 40.50 39.78 40.10 14,604,873 -0.52(-1.28%)
Nov 06, 2015 40.32 40.64 40.13 40.62 16,481,837 +0.27(+0.67%)
Nov 05, 2015 40.16 40.60 40.15 40.35 16,357,995 -0.13(-0.32%)
Nov 04, 2015 40.35 40.57 40.06 40.48 16,863,043 +0.28(+0.70%)
Nov 03, 2015 39.69 40.27 39.58 40.20 17,153,098 +0.45(+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.