Oracle Corp (NY: ORCL )

166.16 +1.63 (+0.99%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.47 40.58 40.32 40.44 16,564,187 -0.03(-0.07%)
May 30, 2017 40.19 40.50 40.19 40.47 12,088,157 +0.14(+0.35%)
May 26, 2017 40.28 40.49 40.15 40.32 7,744,353 +0.05(+0.13%)
May 25, 2017 40.08 40.36 39.94 40.27 8,527,677 +0.33(+0.83%)
May 24, 2017 39.78 39.99 39.65 39.94 8,656,374 +0.24(+0.61%)
May 23, 2017 39.81 39.95 39.66 39.70 7,715,168 -0.06(-0.16%)
May 22, 2017 39.50 39.78 39.45 39.76 11,005,233 +0.29(+0.72%)
May 19, 2017 39.39 39.66 39.35 39.48 12,929,298 +0.12(+0.32%)
May 18, 2017 39.25 39.57 38.98 39.35 14,341,719 -0.05(-0.14%)
May 17, 2017 40.35 40.16 39.38 39.41 20,752,502 -0.94(-2.34%)
May 16, 2017 40.41 40.42 40.23 40.35 8,917,022 -0.03(-0.07%)
May 15, 2017 40.31 40.41 40.17 40.38 10,880,722 +0.21(+0.53%)
May 12, 2017 40.10 40.23 40.02 40.16 8,940,160 -0.07(-0.18%)
May 11, 2017 40.46 40.46 40.07 40.23 10,097,647 -0.33(-0.81%)
May 10, 2017 40.56 40.59 40.35 40.56 7,751,532 +0.04(+0.11%)
May 09, 2017 40.54 40.70 40.43 40.52 7,329,995 -0.07(-0.18%)
May 08, 2017 40.52 40.72 40.47 40.59 8,485,251 -0.02(-0.04%)
May 05, 2017 40.72 40.79 40.41 40.61 9,477,021 +0.10(+0.24%)
May 04, 2017 40.06 40.79 40.05 40.51 17,403,230 +0.52(+1.29%)
May 03, 2017 40.14 40.23 39.89 39.99 12,005,208 -0.21(-0.53%)
May 02, 2017 40.09 40.40 40.07 40.21 13,075,648 +0.07(+0.18%)
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.