Oracle Corp (NY: ORCL )

61.78 USD +0.18 (+0.29%)
Official Closing Price Updated: 7:43 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 38.88 39.05 38.83 39.05 16,142,821 +0.55(+1.43%)
Oct 30, 2014 38.40 38.66 38.39 38.50 9,644,217 -0.08(-0.21%)
Oct 29, 2014 38.73 38.74 38.46 38.58 10,923,793 -0.07(-0.18%)
Oct 28, 2014 38.34 38.73 38.34 38.65 11,631,778 +0.22(+0.57%)
Oct 27, 2014 38.50 38.73 38.35 38.43 7,525,291 -0.30(-0.77%)
Oct 24, 2014 38.32 38.74 38.25 38.73 8,976,299 +0.50(+1.31%)
Oct 23, 2014 38.08 38.50 38.01 38.23 9,667,612 +0.59(+1.57%)
Oct 22, 2014 38.37 38.43 37.58 37.64 16,816,482 -0.71(-1.85%)
Oct 21, 2014 38.29 38.47 38.04 38.35 15,381,873 +0.55(+1.46%)
Oct 20, 2014 36.31 37.81 35.82 37.80 16,657,339 -0.07(-0.18%)
Oct 17, 2014 37.69 38.01 37.34 37.87 21,122,693 +0.31(+0.83%)
Oct 16, 2014 37.99 38.18 37.52 37.56 21,419,265 -0.74(-1.93%)
Oct 15, 2014 37.98 38.43 37.18 38.30 24,561,539 -0.16(-0.42%)
Oct 14, 2014 38.66 39.04 38.42 38.46 19,508,558 +0.23(+0.60%)
Oct 13, 2014 38.11 38.78 37.86 38.23 20,723,738 +0.13(+0.34%)
Oct 10, 2014 38.66 39.10 38.09 38.10 18,234,076 -0.64(-1.65%)
Oct 09, 2014 38.99 39.21 38.51 38.74 15,004,850 -0.28(-0.72%)
Oct 08, 2014 38.82 39.04 38.04 39.02 16,005,541 +0.56(+1.46%)
Oct 07, 2014 38.94 39.08 38.43 38.46 14,319,008 -0.62(-1.59%)
Oct 06, 2014 38.97 39.24 38.95 39.08 14,172,684 +0.19(+0.49%)
Oct 03, 2014 38.50 39.12 38.40 38.89 15,297,405 +0.62(+1.62%)
Oct 02, 2014 38.15 38.55 37.92 38.27 14,805,961 +0.18(+0.47%)
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.