Oracle Corp (NY: ORCL )

166.23 +1.70 (+1.03%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 37.81 37.86 37.44 37.55 11,996,110 -0.32(-0.84%)
May 28, 2015 38.06 38.21 37.68 37.87 8,422,824 -0.24(-0.63%)
May 27, 2015 37.60 38.21 37.48 38.12 12,850,827 +0.70(+1.87%)
May 26, 2015 37.77 37.85 37.26 37.42 12,090,636 -0.52(-1.37%)
May 22, 2015 38.17 37.93 37.93 37.93 8,667,335 -0.30(-0.79%)
May 21, 2015 38.18 38.38 37.95 38.24 9,306,695 -0.01(-0.02%)
May 20, 2015 38.18 38.51 38.07 38.24 10,482,523 -0.03(-0.07%)
May 19, 2015 38.36 38.39 38.13 38.27 10,005,658 +0.07(+0.18%)
May 18, 2015 37.94 38.35 37.89 38.20 7,030,577 +0.08(+0.20%)
May 15, 2015 38.35 38.37 37.94 38.12 10,850,567 -0.20(-0.52%)
May 14, 2015 38.09 38.34 37.99 38.32 8,445,513 +0.51(+1.35%)
May 13, 2015 37.79 38.05 37.67 37.81 8,628,204 +0.19(+0.51%)
May 12, 2015 37.69 37.73 37.37 37.62 9,861,923 -0.23(-0.62%)
May 11, 2015 37.97 38.17 37.65 37.86 8,603,705 -0.15(-0.39%)
May 08, 2015 37.85 38.20 37.73 38.00 11,097,607 +0.46(+1.22%)
May 07, 2015 37.28 37.70 37.15 37.55 10,176,051 +0.19(+0.51%)
May 06, 2015 38.17 38.20 37.13 37.36 14,744,612 -0.57(-1.50%)
May 05, 2015 38.40 38.53 37.90 37.93 13,214,414 -0.58(-1.50%)
May 04, 2015 38.47 38.73 38.20 38.50 10,617,460 +0.19(+0.50%)
May 01, 2015 37.51 38.32 37.51 38.31 13,829,637 +0.65(+1.72%)
Apr 30, 2015 38.04 38.35 37.57 37.67 23,388,670 -0.96(-2.48%)
Apr 29, 2015 38.34 38.77 37.72 38.62 42,391,344 +0.20(+0.52%)
Apr 28, 2015 37.74 38.50 37.52 38.43 21,178,454 +0.77(+2.04%)
Apr 27, 2015 37.22 37.95 37.19 37.66 14,957,629 +0.46(+1.23%)
Apr 24, 2015 37.48 37.63 36.91 37.20 20,575,510 -0.27(-0.71%)
Apr 23, 2015 37.57 37.67 37.12 37.47 13,098,904 -0.14(-0.37%)
Apr 22, 2015 37.57 37.78 37.42 37.61 8,504,761 +0.11(+0.30%)
Apr 21, 2015 37.57 37.88 37.48 37.49 10,784,998 +0.09(+0.23%)
Apr 20, 2015 37.40 37.83 37.35 37.41 12,074,536 +0.28(+0.74%)
Apr 17, 2015 37.18 37.48 37.01 37.13 14,445,213 -0.40(-1.06%)
Apr 16, 2015 37.73 37.96 37.35 37.53 13,851,480 -0.46(-1.20%)
Apr 15, 2015 37.09 38.16 36.98 37.99 21,063,800 +1.09(+2.95%)
Apr 14, 2015 37.17 37.18 36.71 36.90 12,171,826 -0.30(-0.81%)
Apr 13, 2015 37.61 37.81 37.16 37.20 12,673,210 -0.37(-0.99%)
Apr 10, 2015 37.20 37.90 37.20 37.57 14,525,456 +0.27(+0.72%)
Apr 09, 2015 37.10 37.40 36.91 37.30 10,885,300 +0.08(+0.21%)
Apr 08, 2015 37.00 37.42 37.00 37.23 8,045,264 +0.13(+0.35%)
Apr 07, 2015 37.12 37.55 37.08 37.10 9,351,842 +0.00(+0.00%)
Apr 06, 2015 36.51 37.22 36.45 37.10 11,310,297 +0.29(+0.80%)
Apr 02, 2015 37.12 36.80 36.80 36.80 12,951,727 -0.15(-0.40%)
Apr 01, 2015 36.99 37.10 36.76 36.95 14,004,719 -0.18(-0.49%)
Mar 31, 2015 37.27 37.49 37.11 37.13 15,414,700 -0.25(-0.67%)
Mar 30, 2015 37.20 37.54 37.10 37.38 14,794,065 +0.69(+1.88%)
Mar 27, 2015 36.94 37.10 36.50 36.69 20,954,094 -0.30(-0.81%)
Mar 26, 2015 36.81 37.20 36.54 36.99 16,345,010 +0.05(+0.14%)
Mar 25, 2015 37.59 37.65 36.94 36.94 20,326,548 -0.67(-1.78%)
Mar 24, 2015 38.15 38.29 37.61 37.61 17,331,178 -0.46(-1.22%)
Mar 23, 2015 38.15 38.40 38.00 38.08 12,491,815 -0.14(-0.36%)
Mar 20, 2015 37.97 38.49 37.91 38.21 24,084,762 +0.22(+0.57%)
Mar 19, 2015 37.86 38.28 37.86 38.00 18,279,848 +0.03(+0.07%)
Mar 18, 2015 38.12 38.67 37.30 37.97 44,041,204 +1.08(+2.94%)
Mar 17, 2015 37.10 37.29 36.88 36.89 24,984,006 -0.46(-1.24%)
Mar 16, 2015 36.85 37.46 36.78 37.35 20,244,360 +0.89(+2.43%)
Mar 13, 2015 35.74 36.55 35.72 36.47 21,389,432 +0.65(+1.83%)
Mar 12, 2015 35.68 35.93 35.51 35.81 15,940,602 +0.13(+0.36%)
Mar 11, 2015 36.08 36.28 35.63 35.68 12,909,899 -0.30(-0.84%)
Mar 10, 2015 36.35 36.61 35.95 35.99 16,223,891 -0.75(-2.04%)
Mar 09, 2015 36.36 36.82 36.30 36.73 13,334,465 +0.27(+0.73%)
Mar 06, 2015 37.53 37.53 36.40 36.47 17,532,606 -1.22(-3.24%)
Mar 05, 2015 37.57 37.77 37.22 37.69 12,764,292 +0.16(+0.44%)
Mar 04, 2015 37.17 37.57 36.85 37.53 17,080,556 +0.20(+0.53%)
Mar 03, 2015 37.72 37.76 37.32 37.33 11,689,547 -0.56(-1.48%)
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.