Oracle Corp (NY: ORCL )

125.30 +0.03 (+0.02%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.18 34.18 34.18 0 -0.21(-0.62%)
Dec 29, 2016 34.32 34.53 34.32 34.40 6,425,317 +0.01(+0.03%)
Dec 28, 2016 34.56 34.60 34.34 34.39 9,295,845 -0.12(-0.36%)
Dec 27, 2016 34.47 34.71 34.46 34.51 5,707,235 +0.04(+0.10%)
Dec 23, 2016 34.48 34.48 34.48 0 -0.16(-0.46%)
Dec 22, 2016 34.61 34.88 34.32 34.64 12,627,945 +0.12(+0.33%)
Dec 21, 2016 34.72 34.72 34.32 34.52 13,458,984 -0.15(-0.44%)
Dec 20, 2016 34.64 34.77 34.49 34.67 15,754,961 +0.09(+0.26%)
Dec 19, 2016 34.70 34.84 34.31 34.58 17,023,854 -0.18(-0.51%)
Dec 16, 2016 35.76 35.76 34.46 34.76 51,995,232 -1.56(-4.31%)
Dec 15, 2016 36.40 36.57 36.21 36.32 19,988,436 -0.02(-0.05%)
Dec 14, 2016 36.33 36.53 36.11 36.34 28,235,992 +0.11(+0.29%)
Dec 13, 2016 35.98 36.45 35.98 36.24 13,811,452 +0.22(+0.62%)
Dec 12, 2016 35.87 36.18 35.87 36.01 12,251,285 -0.01(-0.02%)
Dec 09, 2016 35.92 36.24 35.81 36.02 12,619,794 +0.15(+0.42%)
Dec 08, 2016 35.84 36.00 35.63 35.87 11,370,959 +0.03(+0.07%)
Dec 07, 2016 35.12 35.89 35.11 35.84 17,064,688 +0.76(+2.15%)
Dec 06, 2016 34.68 35.10 34.56 35.09 15,212,469 +0.44(+1.28%)
Dec 05, 2016 34.32 34.77 34.26 34.64 15,389,649 +0.42(+1.22%)
Dec 02, 2016 34.19 34.52 33.46 34.23 21,507,414 -0.18(-0.52%)
Dec 01, 2016 35.66 35.72 34.19 34.40 25,578,382 -1.32(-3.71%)
Nov 30, 2016 36.15 36.18 35.73 35.73 16,169,248 -0.32(-0.89%)
Nov 29, 2016 35.86 36.22 35.68 36.05 11,425,509 +0.22(+0.62%)
Nov 28, 2016 35.68 36.03 35.60 35.83 13,544,261 +0.03(+0.07%)
Nov 25, 2016 35.60 35.87 35.60 35.80 4,514,149 +0.15(+0.42%)
Nov 23, 2016 35.65 35.65 35.65 0 +0.01(+0.02%)
Nov 22, 2016 35.64 35.67 35.39 35.64 12,356,068 +0.18(+0.50%)
Nov 21, 2016 35.53 35.59 35.27 35.46 9,059,513 +0.03(+0.08%)
Nov 18, 2016 35.81 36.00 35.27 35.44 14,499,980 -0.35(-0.97%)
Nov 17, 2016 35.38 35.82 35.27 35.78 14,961,809 +0.49(+1.39%)
Nov 16, 2016 34.76 35.38 34.60 35.29 14,169,691 +0.47(+1.35%)
Nov 15, 2016 34.57 34.87 34.39 34.82 15,291,529 -0.12(-0.33%)
Nov 14, 2016 35.02 35.27 34.77 34.94 17,341,892 -0.13(-0.38%)
Nov 11, 2016 35.15 35.39 34.83 35.07 13,743,018 -0.12(-0.33%)
Nov 10, 2016 35.25 35.61 34.94 35.19 30,041,596 +0.03(+0.08%)
Nov 09, 2016 34.28 35.32 34.13 35.16 21,931,540 +0.37(+1.07%)
Nov 08, 2016 34.81 34.98 34.65 34.79 8,520,443 +0.04(+0.10%)
Nov 07, 2016 34.43 34.80 34.42 34.75 10,693,623 +0.72(+2.12%)
Nov 04, 2016 34.06 34.30 33.93 34.03 16,072,913 -0.03(-0.08%)
Nov 03, 2016 33.77 34.12 33.77 34.06 13,940,417 +0.25(+0.74%)
Nov 02, 2016 34.19 34.22 33.76 33.81 10,672,998 -0.38(-1.12%)
Nov 01, 2016 34.30 34.30 33.98 34.19 13,518,643 +0.04(+0.10%)
Oct 31, 2016 34.06 34.24 33.96 34.16 11,794,335 +0.22(+0.66%)
Oct 28, 2016 34.05 34.18 33.80 33.93 8,777,590 -0.04(-0.13%)
Oct 27, 2016 34.15 34.24 33.92 33.98 8,536,357 -0.08(-0.23%)
Oct 26, 2016 33.92 34.35 33.92 34.06 10,936,760 -0.04(-0.13%)
Oct 25, 2016 34.16 33.88 34.10 13,079,670 +0.08(+0.24%)
Oct 24, 2016 33.89 34.16 33.89 34.02 15,242,222 +0.30(+0.90%)
Oct 21, 2016 33.77 33.89 33.58 33.72 15,088,002 -0.14(-0.42%)
Oct 20, 2016 33.89 34.09 33.79 33.86 12,594,931 -0.23(-0.68%)
Oct 19, 2016 34.24 34.35 34.06 34.09 9,348,541 -0.06(-0.18%)
Oct 18, 2016 34.32 34.40 34.10 34.16 8,011,008 +0.12(+0.34%)
Oct 17, 2016 34.26 34.26 33.97 34.04 10,594,898 -0.11(-0.31%)
Oct 14, 2016 34.01 34.30 33.95 34.15 13,049,570 +0.34(+1.00%)
Oct 13, 2016 33.66 33.95 33.44 33.81 15,880,691 -0.02(-0.05%)
Oct 12, 2016 33.72 33.92 33.46 33.83 10,061,686 +0.04(+0.11%)
Oct 11, 2016 34.28 34.36 33.61 33.79 16,832,246 -0.54(-1.58%)
Oct 10, 2016 34.55 34.67 34.31 34.33 10,658,433 -0.08(-0.23%)
Oct 07, 2016 34.53 34.67 34.32 34.41 12,870,561 -0.01(-0.03%)
Oct 06, 2016 34.63 34.75 34.21 34.42 11,053,812 -0.25(-0.72%)
Oct 05, 2016 34.63 34.83 34.44 34.67 9,337,660 +0.25(+0.72%)
Oct 04, 2016 34.57 34.71 34.33 34.42 10,387,953 -0.11(-0.31%)
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.