Oracle Corp (NY: ORCL )

164.63 -2.84 (-1.70%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.40 28.75 28.35 28.40 19,051,764 -0.03(-0.09%)
Oct 30, 2013 28.67 28.78 28.34 28.43 17,569,208 -0.15(-0.53%)
Oct 29, 2013 28.18 28.60 28.18 28.58 18,621,152 +0.48(+1.72%)
Oct 28, 2013 28.18 28.37 28.05 28.10 19,299,350 -0.01(-0.03%)
Oct 25, 2013 28.16 28.39 27.99 28.10 23,378,954 +0.07(+0.24%)
Oct 24, 2013 27.76 28.19 27.75 28.04 29,483,018 +0.31(+1.13%)
Oct 23, 2013 27.86 27.88 27.50 27.72 28,928,858 -0.17(-0.61%)
Oct 22, 2013 28.05 28.10 27.85 27.89 23,275,600 -0.04(-0.15%)
Oct 21, 2013 28.17 28.32 27.83 27.93 19,485,644 +0.04(+0.15%)
Oct 18, 2013 27.77 27.97 27.60 27.89 20,609,710 +0.03(+0.09%)
Oct 17, 2013 27.66 28.02 27.57 27.87 26,879,728 -0.13(-0.45%)
Oct 16, 2013 27.90 28.15 27.88 27.99 19,332,670 +0.23(+0.82%)
Oct 15, 2013 28.10 28.20 27.72 27.77 24,388,928 -0.45(-1.59%)
Oct 14, 2013 27.99 28.27 27.88 28.21 15,185,490 +0.02(+0.06%)
Oct 11, 2013 28.05 28.30 27.93 28.20 16,535,560 +0.23(+0.82%)
Oct 10, 2013 27.54 27.98 27.42 27.97 25,194,718 +0.68(+2.49%)
Oct 09, 2013 27.51 27.52 27.13 27.29 23,121,930 -0.15(-0.56%)
Oct 08, 2013 27.83 27.91 27.36 27.44 27,883,710 -0.40(-1.43%)
Oct 07, 2013 27.86 28.18 27.80 27.84 16,679,788 -0.31(-1.11%)
Oct 04, 2013 28.13 28.40 28.03 28.16 17,757,934 +0.08(+0.27%)
Oct 03, 2013 28.32 28.45 27.94 28.08 18,269,900 -0.37(-1.31%)
Oct 02, 2013 28.14 28.49 28.10 28.45 22,826,596 +0.15(+0.54%)
Oct 01, 2013 28.05 28.34 27.93 28.30 19,267,054 +0.28(+1.00%)
Sep 30, 2013 28.29 28.32 27.91 28.02 29,558,258 -0.52(-1.81%)
Sep 27, 2013 28.41 28.68 28.31 28.54 16,654,518 -0.03(-0.09%)
Sep 26, 2013 28.70 28.94 28.46 28.56 18,491,922 -0.05(-0.18%)
Sep 25, 2013 28.52 28.80 28.47 28.61 23,200,718 +0.19(+0.68%)
Sep 24, 2013 28.58 28.63 28.37 28.42 22,155,028 -0.25(-0.88%)
Sep 23, 2013 28.55 29.01 28.51 28.67 31,083,764 -0.09(-0.32%)
Sep 20, 2013 28.67 28.83 28.44 28.76 63,324,140 +0.14(+0.47%)
Sep 19, 2013 28.42 28.72 28.09 28.63 74,879,864 +0.02(+0.06%)
Sep 18, 2013 28.05 28.64 27.99 28.61 44,585,348 +0.52(+1.83%)
Sep 17, 2013 27.87 28.24 27.82 28.10 23,895,534 +0.25(+0.88%)
Sep 16, 2013 27.79 28.00 27.69 27.85 30,139,936 +0.43(+1.57%)
Sep 13, 2013 27.74 27.77 27.33 27.42 20,900,506 -0.28(-1.01%)
Sep 12, 2013 27.88 27.97 27.66 27.70 19,236,928 -0.19(-0.70%)
Sep 11, 2013 27.77 28.07 27.66 27.89 23,282,234 +0.14(+0.49%)
Sep 10, 2013 27.71 27.87 27.67 27.76 18,844,584 +0.09(+0.34%)
Sep 09, 2013 27.29 27.78 27.24 27.67 14,481,932 +0.46(+1.71%)
Sep 06, 2013 27.29 27.42 26.90 27.20 14,945,966 -0.05(-0.19%)
Sep 05, 2013 27.35 27.48 27.17 27.25 13,465,414 -0.05(-0.19%)
Sep 04, 2013 27.04 27.45 27.00 27.30 15,349,907 +0.25(+0.94%)
Sep 03, 2013 27.18 27.34 26.88 27.05 17,337,396 +0.14(+0.50%)
Aug 30, 2013 26.81 27.12 26.79 26.91 16,625,855 +0.14(+0.50%)
Aug 29, 2013 26.67 27.01 26.66 26.78 16,288,795 +0.03(+0.13%)
Aug 28, 2013 26.85 26.96 26.74 26.74 18,826,436 -0.10(-0.38%)
Aug 27, 2013 26.74 27.20 26.69 26.85 19,007,244 -0.47(-1.73%)
Aug 26, 2013 26.83 27.54 26.83 27.32 22,179,230 +0.48(+1.79%)
Aug 23, 2013 27.35 27.59 26.84 26.84 32,114,576 -0.53(-1.94%)
Aug 22, 2013 27.39 27.48 27.14 27.37 12,175,083 +0.08(+0.31%)
Aug 21, 2013 27.19 27.56 27.12 27.29 14,146,477 +0.08(+0.31%)
Aug 20, 2013 27.08 27.39 27.03 27.20 16,414,853 +0.12(+0.44%)
Aug 19, 2013 27.37 27.62 27.04 27.08 15,845,778 -0.30(-1.08%)
Aug 16, 2013 27.54 27.75 27.32 27.38 23,089,342 -0.27(-0.98%)
Aug 15, 2013 28.08 28.08 27.49 27.65 22,619,354 -0.71(-2.50%)
Aug 14, 2013 28.10 28.43 28.07 28.36 22,445,356 +0.27(+0.96%)
Aug 13, 2013 28.21 28.26 27.97 28.09 15,079,684 +0.00(+0.00%)
Aug 12, 2013 27.72 28.16 27.67 28.09 13,794,837 +0.28(+1.00%)
Aug 09, 2013 27.80 27.97 27.62 27.81 13,789,560 -0.08(-0.30%)
Aug 08, 2013 27.80 27.96 27.67 27.89 16,720,044 +0.17(+0.61%)
Aug 07, 2013 27.68 27.88 27.61 27.72 20,618,198 -0.15(-0.55%)
Aug 06, 2013 27.67 28.06 27.62 27.88 21,725,872 +0.19(+0.67%)
Aug 05, 2013 27.53 27.79 27.50 27.69 13,200,894 +0.18(+0.64%)
Aug 02, 2013 27.56 27.62 27.43 27.51 22,493,256 -0.15(-0.55%)
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.