Oracle Corp (NY: ORCL )

78.39 USD -0.85 (-1.07%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 44.50 44.85 44.46 44.61 10,652,754 -0.07(-0.16%)
Mar 30, 2017 44.45 44.74 44.37 44.68 7,792,510 +0.16(+0.36%)
Mar 29, 2017 44.52 44.73 44.47 44.52 10,636,243 -0.17(-0.38%)
Mar 28, 2017 44.83 45.03 44.66 44.69 14,008,754 -0.15(-0.33%)
Mar 27, 2017 44.51 44.93 44.36 44.84 8,933,400 +0.19(+0.43%)
Mar 24, 2017 44.92 45.09 44.58 44.65 13,110,178 -0.30(-0.67%)
Mar 23, 2017 44.68 45.06 44.67 44.95 16,190,536 +0.16(+0.36%)
Mar 22, 2017 45.13 45.45 44.63 44.79 14,339,677 -0.05(-0.11%)
Mar 21, 2017 45.31 45.40 44.71 44.84 21,974,454 -0.39(-0.86%)
Mar 20, 2017 45.67 45.95 45.16 45.23 21,452,525 -0.43(-0.94%)
Mar 17, 2017 45.25 45.98 45.11 45.66 31,688,720 -0.07(-0.15%)
Mar 16, 2017 46.39 46.99 45.65 45.73 67,532,817 +2.68(+6.23%)
Mar 15, 2017 42.90 43.20 42.64 43.05 18,339,702 +0.26(+0.61%)
Mar 14, 2017 42.58 42.84 42.40 42.79 10,290,999 +0.21(+0.49%)
Mar 13, 2017 42.75 42.78 42.53 42.58 12,440,837 -0.10(-0.23%)
Mar 10, 2017 42.62 42.69 42.35 42.68 12,244,538 +0.24(+0.57%)
Mar 09, 2017 42.63 42.63 42.25 42.44 10,308,443 -0.17(-0.40%)
Mar 08, 2017 42.68 42.78 42.51 42.61 9,217,090 +0.01(+0.02%)
Mar 07, 2017 42.58 42.74 42.52 42.60 9,492,804 +0.03(+0.07%)
Mar 06, 2017 42.46 42.74 42.30 42.57 9,195,998 -0.12(-0.28%)
Mar 03, 2017 42.77 42.88 42.59 42.69 8,928,505 -0.20(-0.47%)
Mar 02, 2017 42.83 42.93 42.63 42.89 9,431,593 -0.03(-0.07%)
Mar 01, 2017 42.75 43.00 42.69 42.92 11,402,152 +0.33(+0.77%)
Feb 28, 2017 42.62 42.74 42.42 42.59 14,450,047 -0.11(-0.26%)
Feb 27, 2017 43.26 43.26 42.52 42.70 13,872,761 -0.47(-1.09%)
Feb 24, 2017 42.74 43.19 42.68 43.17 11,426,697 +0.21(+0.49%)
Feb 23, 2017 42.56 42.99 42.50 42.96 15,483,843 +0.45(+1.06%)
Feb 22, 2017 42.26 42.52 42.13 42.51 11,602,749 +0.24(+0.57%)
Feb 21, 2017 41.99 42.38 41.93 42.27 12,390,621 +0.21(+0.50%)
Feb 17, 2017 42.06 42.06 42.06 0 +0.47(+1.13%)
Feb 16, 2017 41.46 41.74 41.37 41.59 10,132,572 +0.18(+0.43%)
Feb 15, 2017 40.96 41.48 40.89 41.41 9,243,647 +0.31(+0.75%)
Feb 14, 2017 40.92 41.17 40.75 41.10 9,621,961 +0.01(+0.02%)
Feb 13, 2017 40.89 41.19 40.80 41.09 12,779,819 +0.30(+0.74%)
Feb 10, 2017 40.33 40.92 40.21 40.79 13,168,666 +0.56(+1.39%)
Feb 09, 2017 40.02 40.45 40.05 40.23 10,977,185 +0.21(+0.52%)
Feb 08, 2017 40.06 40.35 40.01 40.02 8,883,343 -0.05(-0.12%)
Feb 07, 2017 40.16 40.30 40.04 40.07 8,844,001 -0.03(-0.07%)
Feb 06, 2017 40.44 40.44 40.08 40.10 7,871,322 -0.33(-0.82%)
Feb 03, 2017 40.07 40.43 39.95 40.43 12,941,164 +0.45(+1.13%)
Feb 02, 2017 39.77 40.00 39.68 39.98 10,120,143 +0.14(+0.35%)
Feb 01, 2017 40.22 40.22 39.71 39.84 11,836,761 -0.27(-0.67%)
Jan 31, 2017 40.21 40.25 39.67 40.11 10,766,745 -0.12(-0.30%)
Jan 30, 2017 40.11 40.25 39.82 40.23 10,589,562 +0.00(+0.00%)
Jan 27, 2017 40.20 40.39 40.13 40.23 9,232,665 +0.10(+0.25%)
Jan 26, 2017 40.21 40.25 39.95 40.13 10,556,466 -0.02(-0.05%)
Jan 25, 2017 40.32 40.38 39.95 40.15 13,164,793 +0.05(+0.12%)
Jan 24, 2017 39.85 40.20 39.75 40.10 12,216,456 +0.42(+1.06%)
Jan 23, 2017 39.76 40.09 39.43 39.68 13,242,544 -0.19(-0.48%)
Jan 20, 2017 39.46 40.03 39.45 39.87 25,439,091 +0.66(+1.68%)
Jan 19, 2017 39.12 39.38 39.10 39.21 12,232,380 +0.02(+0.05%)
Jan 18, 2017 39.28 39.34 39.03 39.19 10,393,929 +0.09(+0.23%)
Jan 17, 2017 39.07 39.28 38.88 39.10 11,081,367 -0.16(-0.41%)
Jan 13, 2017 39.26 39.26 39.26 0 +0.06(+0.15%)
Jan 12, 2017 39.03 39.32 38.59 39.20 11,527,296 +0.09(+0.23%)
Jan 11, 2017 38.64 39.13 38.64 39.11 10,403,082 +0.45(+1.16%)
Jan 10, 2017 39.00 39.07 38.66 38.66 11,314,809 -0.37(-0.95%)
Jan 09, 2017 38.53 39.45 38.47 39.03 15,587,388 +0.58(+1.51%)
Jan 06, 2017 38.75 38.75 38.38 38.45 14,829,725 -0.19(-0.49%)
Jan 05, 2017 38.67 38.95 38.41 38.64 12,064,318 -0.10(-0.26%)
Jan 04, 2017 38.55 38.92 38.55 38.74 9,523,210 +0.19(+0.49%)
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.