Oracle Corp (NY: ORCL )

76.67 USD +0.55 (+0.72%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 37.94 38.26 38.26 38.26 11,746,400 +0.27(+0.71%)
Dec 30, 2013 37.95 38.11 37.81 37.99 11,678,563 +0.01(+0.03%)
Dec 27, 2013 37.89 38.22 37.78 37.98 15,373,050 +0.29(+0.77%)
Dec 26, 2013 37.33 37.75 37.30 37.69 11,516,389 +0.37(+0.99%)
Dec 24, 2013 36.96 37.38 36.88 37.32 9,670,056 +0.39(+1.06%)
Dec 23, 2013 36.53 37.02 36.52 36.93 17,990,924 +0.56(+1.54%)
Dec 20, 2013 36.65 36.79 36.37 36.37 40,783,114 -0.23(-0.63%)
Dec 19, 2013 35.56 36.96 35.50 36.60 62,501,429 +2.00(+5.78%)
Dec 18, 2013 33.78 34.76 33.70 34.60 38,310,465 +0.97(+2.88%)
Dec 17, 2013 33.63 33.79 33.38 33.63 21,765,707 +0.09(+0.27%)
Dec 16, 2013 33.40 33.88 33.35 33.54 20,956,319 +0.31(+0.93%)
Dec 13, 2013 33.64 33.70 33.22 33.23 18,224,483 -0.37(-1.10%)
Dec 12, 2013 33.83 33.90 33.29 33.60 30,941,685 -0.96(-2.78%)
Dec 11, 2013 34.92 35.06 34.42 34.56 17,139,160 -0.24(-0.69%)
Dec 10, 2013 35.42 35.47 34.77 34.80 25,491,708 -0.80(-2.25%)
Dec 09, 2013 35.46 35.75 35.40 35.60 16,794,903 +0.12(+0.34%)
Dec 06, 2013 35.15 35.51 35.10 35.48 15,997,321 +0.63(+1.81%)
Dec 05, 2013 35.17 35.17 34.82 34.85 20,829,138 -0.22(-0.63%)
Dec 04, 2013 34.90 35.18 34.82 35.07 19,972,084 +0.00(+0.00%)
Dec 03, 2013 34.99 35.11 34.84 35.07 16,529,279 -0.01(-0.03%)
Dec 02, 2013 35.37 35.39 34.96 35.08 20,284,374 -0.21(-0.60%)
Nov 29, 2013 35.10 35.42 35.04 35.29 11,851,511 +0.00(+0.00%)
Nov 27, 2013 35.06 35.40 35.02 35.29 16,120,157 +0.36(+1.03%)
Nov 26, 2013 34.69 35.16 34.61 34.93 27,761,386 +0.15(+0.43%)
Nov 25, 2013 34.92 34.96 34.60 34.78 14,734,849 -0.05(-0.14%)
Nov 22, 2013 34.82 34.97 34.68 34.83 13,826,338 -0.11(-0.31%)
Nov 21, 2013 34.84 35.05 34.71 34.94 11,773,038 +0.19(+0.55%)
Nov 20, 2013 34.84 34.97 34.67 34.75 12,165,500 -0.01(-0.03%)
Nov 19, 2013 34.99 34.99 34.63 34.76 14,510,184 -0.17(-0.49%)
Nov 18, 2013 34.88 35.13 34.82 34.93 15,071,151 +0.01(+0.03%)
Nov 15, 2013 34.36 34.93 34.31 34.92 21,477,665 +0.54(+1.57%)
Nov 14, 2013 34.17 34.57 34.06 34.38 25,652,675 -0.62(-1.77%)
Nov 13, 2013 34.60 35.00 34.59 35.00 14,715,855 +0.30(+0.86%)
Nov 12, 2013 34.46 34.85 34.27 34.70 16,062,474 +0.33(+0.96%)
Nov 11, 2013 34.31 34.63 34.28 34.37 11,403,081 +0.02(+0.06%)
Nov 08, 2013 33.92 34.35 33.76 34.35 14,028,333 +0.35(+1.03%)
Nov 07, 2013 34.18 34.46 33.94 34.00 17,091,742 -0.07(-0.21%)
Nov 06, 2013 33.66 34.34 33.62 34.07 25,179,613 +0.57(+1.70%)
Nov 05, 2013 33.55 33.69 33.41 33.50 11,073,684 -0.21(-0.62%)
Nov 04, 2013 33.70 33.76 33.46 33.71 12,725,040 +0.18(+0.54%)
Nov 01, 2013 33.70 33.82 33.43 33.53 15,115,766 +0.03(+0.09%)
Oct 31, 2013 33.50 33.91 33.44 33.50 16,152,023 -0.03(-0.09%)
Oct 30, 2013 33.82 33.95 33.42 33.53 14,895,117 -0.18(-0.53%)
Oct 29, 2013 33.24 33.73 33.24 33.71 15,786,951 +0.57(+1.72%)
Oct 28, 2013 33.24 33.46 33.09 33.14 16,361,925 -0.01(-0.03%)
Oct 25, 2013 33.21 33.49 33.01 33.15 19,820,599 +0.08(+0.24%)
Oct 24, 2013 32.74 33.25 32.73 33.07 24,995,603 +0.37(+1.13%)
Oct 23, 2013 32.86 32.89 32.44 32.70 24,525,790 -0.20(-0.61%)
Oct 22, 2013 33.09 33.14 32.85 32.90 19,732,976 -0.05(-0.15%)
Oct 21, 2013 33.23 33.40 32.83 32.95 16,519,864 +0.05(+0.15%)
Oct 18, 2013 32.75 32.99 32.55 32.90 17,472,845 +0.03(+0.09%)
Oct 17, 2013 32.62 33.05 32.51 32.87 22,788,545 -0.15(-0.45%)
Oct 16, 2013 32.91 33.20 32.89 33.02 16,390,174 +0.27(+0.82%)
Oct 15, 2013 33.14 33.26 32.70 32.75 20,676,853 -0.53(-1.59%)
Oct 14, 2013 33.01 33.35 32.89 33.28 12,874,208 +0.02(+0.06%)
Oct 11, 2013 33.08 33.38 32.94 33.26 14,018,793 +0.27(+0.82%)
Oct 10, 2013 32.48 33.00 32.34 32.99 21,359,998 +0.80(+2.49%)
Oct 09, 2013 32.45 32.46 32.00 32.19 19,602,696 -0.18(-0.56%)
Oct 08, 2013 32.83 32.92 32.27 32.37 23,639,717 -0.47(-1.43%)
Oct 07, 2013 32.86 33.24 32.79 32.84 14,141,069 -0.37(-1.11%)
Oct 04, 2013 33.18 33.49 33.06 33.21 15,055,118 -0.03(-0.09%)
Oct 03, 2013 33.53 33.67 33.08 33.24 15,433,240 -0.44(-1.31%)
Oct 02, 2013 33.31 33.72 33.26 33.68 19,282,446 +0.18(+0.54%)
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.