Oracle Corp (NY: ORCL )

65.61 USD -1.30 (-1.94%)
Official Closing Price Updated: 7:57 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.75 41.43 39.63 40.91 48,287,434 +1.34(+3.39%)
Mar 28, 2014 39.52 39.86 39.19 39.57 18,405,080 +0.33(+0.84%)
Mar 27, 2014 38.99 39.55 38.80 39.24 26,204,313 +0.16(+0.41%)
Mar 26, 2014 38.40 39.46 38.36 39.08 31,293,634 +0.68(+1.77%)
Mar 25, 2014 38.13 38.50 38.10 38.40 19,715,366 +0.22(+0.58%)
Mar 24, 2014 37.49 38.33 37.38 38.18 22,539,037 +0.68(+1.81%)
Mar 21, 2014 38.70 38.85 37.50 37.50 33,905,684 -0.87(-2.27%)
Mar 20, 2014 38.50 38.69 38.01 38.37 18,956,899 -0.18(-0.47%)
Mar 19, 2014 37.80 38.96 37.40 38.55 45,126,125 -0.29(-0.75%)
Mar 18, 2014 38.37 38.94 38.15 38.84 28,296,370 +0.62(+1.62%)
Mar 17, 2014 37.80 38.48 37.80 38.22 14,978,578 +0.62(+1.65%)
Mar 14, 2014 37.69 38.00 37.50 37.60 14,308,317 -0.05(-0.13%)
Mar 13, 2014 38.62 38.66 37.52 37.65 15,343,217 -0.87(-2.26%)
Mar 12, 2014 38.82 38.82 38.28 38.52 13,226,236 -0.38(-0.98%)
Mar 11, 2014 39.00 39.02 38.62 38.90 12,835,983 +0.04(+0.10%)
Mar 10, 2014 38.82 38.95 38.65 38.86 8,670,269 +0.03(+0.08%)
Mar 07, 2014 39.57 39.59 38.60 38.83 13,822,256 -0.63(-1.60%)
Mar 06, 2014 39.68 39.85 39.42 39.46 13,079,369 -0.04(-0.10%)
Mar 05, 2014 39.41 39.70 39.30 39.50 11,843,087 +0.09(+0.23%)
Mar 04, 2014 39.14 39.50 39.06 39.41 13,682,133 +0.90(+2.34%)
Mar 03, 2014 38.72 38.99 38.38 38.51 13,290,578 -0.60(-1.53%)
Feb 28, 2014 38.95 39.37 38.65 39.11 19,257,757 +0.16(+0.41%)
Feb 27, 2014 38.50 39.10 38.36 38.95 14,055,668 +0.45(+1.17%)
Feb 26, 2014 38.42 38.83 38.35 38.50 11,482,905 +0.25(+0.65%)
Feb 25, 2014 38.11 38.43 37.89 38.25 11,765,319 +0.11(+0.29%)
Feb 24, 2014 38.09 38.46 38.04 38.14 10,388,115 +0.04(+0.10%)
Feb 21, 2014 38.33 38.49 38.08 38.10 13,243,620 -0.17(-0.44%)
Feb 20, 2014 37.84 38.35 37.70 38.27 11,777,859 +0.40(+1.06%)
Feb 19, 2014 37.83 38.29 37.80 37.87 12,491,370 -0.10(-0.26%)
Feb 18, 2014 38.06 38.12 37.73 37.97 10,560,341 -0.01(-0.03%)
Feb 14, 2014 38.33 37.98 37.98 37.98 15,641,400 -0.44(-1.15%)
Feb 13, 2014 37.84 38.49 37.78 38.42 11,683,235 +0.35(+0.92%)
Feb 12, 2014 37.80 38.25 37.66 38.07 12,341,936 +0.23(+0.61%)
Feb 11, 2014 37.50 37.90 37.39 37.84 12,057,763 +0.54(+1.45%)
Feb 10, 2014 37.24 37.44 37.07 37.30 10,976,921 +0.11(+0.30%)
Feb 07, 2014 36.88 37.23 36.71 37.19 13,202,455 +0.47(+1.28%)
Feb 06, 2014 36.12 36.83 36.11 36.72 14,749,582 +0.77(+2.14%)
Feb 05, 2014 35.52 36.25 35.47 35.95 11,458,447 -0.01(-0.03%)
Feb 04, 2014 35.65 36.02 35.44 35.96 16,227,983 +0.12(+0.33%)
Feb 03, 2014 37.09 37.09 35.82 35.84 21,272,311 -1.06(-2.87%)
Jan 31, 2014 37.03 37.20 36.68 36.90 17,049,593 -0.50(-1.34%)
Jan 30, 2014 37.19 37.56 37.08 37.40 12,974,800 +0.43(+1.16%)
Jan 29, 2014 37.18 37.25 36.71 36.97 16,547,205 -0.13(-0.35%)
Jan 28, 2014 36.60 37.13 36.58 37.10 13,897,900 +0.61(+1.67%)
Jan 27, 2014 37.26 37.37 36.49 36.49 19,073,813 -0.62(-1.67%)
Jan 24, 2014 37.92 37.96 37.11 37.11 27,047,143 -1.04(-2.73%)
Jan 23, 2014 38.17 38.26 37.93 38.15 14,174,181 +0.17(+0.45%)
Jan 22, 2014 38.03 38.28 37.95 37.98 13,971,968 -0.13(-0.34%)
Jan 21, 2014 38.52 38.52 37.80 38.11 13,523,472 -0.10(-0.26%)
Jan 17, 2014 38.12 38.21 38.21 38.21 14,051,100 -0.08(-0.21%)
Jan 16, 2014 38.39 38.77 38.17 38.29 13,462,941 -0.12(-0.31%)
Jan 15, 2014 38.21 38.57 38.12 38.41 17,010,455 +0.20(+0.52%)
Jan 14, 2014 37.78 38.25 37.71 38.21 13,485,806 +0.46(+1.22%)
Jan 13, 2014 37.95 38.20 37.70 37.75 20,848,142 -0.36(-0.94%)
Jan 10, 2014 37.75 38.14 37.59 38.11 15,403,532 +0.46(+1.22%)
Jan 09, 2014 37.85 37.85 37.46 37.65 13,622,977 -0.07(-0.19%)
Jan 08, 2014 37.79 37.91 37.56 37.72 16,108,051 -0.13(-0.34%)
Jan 07, 2014 37.66 37.93 37.50 37.85 16,695,607 +0.38(+1.01%)
Jan 06, 2014 37.64 37.80 37.42 37.47 15,324,692 -0.15(-0.40%)
Jan 03, 2014 37.65 37.86 37.56 37.62 11,693,898 -0.22(-0.58%)
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.