Oracle Corp (NY: ORCL )

59.27 USD +0.19 (+0.32%)
Official Closing Price Updated: 7:58 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 33.50 33.91 33.44 33.50 16,152,023 -0.03(-0.09%)
Oct 30, 2013 33.82 33.95 33.42 33.53 14,895,117 -0.18(-0.53%)
Oct 29, 2013 33.24 33.73 33.24 33.71 15,786,951 +0.57(+1.72%)
Oct 28, 2013 33.24 33.46 33.09 33.14 16,361,925 -0.01(-0.03%)
Oct 25, 2013 33.21 33.49 33.01 33.15 19,820,599 +0.08(+0.24%)
Oct 24, 2013 32.74 33.25 32.73 33.07 24,995,603 +0.37(+1.13%)
Oct 23, 2013 32.86 32.89 32.44 32.70 24,525,790 -0.20(-0.61%)
Oct 22, 2013 33.09 33.14 32.85 32.90 19,732,976 -0.05(-0.15%)
Oct 21, 2013 33.23 33.40 32.83 32.95 16,519,864 +0.05(+0.15%)
Oct 18, 2013 32.75 32.99 32.55 32.90 17,472,845 +0.03(+0.09%)
Oct 17, 2013 32.62 33.05 32.51 32.87 22,788,545 -0.15(-0.45%)
Oct 16, 2013 32.91 33.20 32.89 33.02 16,390,174 +0.27(+0.82%)
Oct 15, 2013 33.14 33.26 32.70 32.75 20,676,853 -0.53(-1.59%)
Oct 14, 2013 33.01 33.35 32.89 33.28 12,874,208 +0.02(+0.06%)
Oct 11, 2013 33.08 33.38 32.94 33.26 14,018,793 +0.27(+0.82%)
Oct 10, 2013 32.48 33.00 32.34 32.99 21,359,998 +0.80(+2.49%)
Oct 09, 2013 32.45 32.46 32.00 32.19 19,602,696 -0.18(-0.56%)
Oct 08, 2013 32.83 32.92 32.27 32.37 23,639,717 -0.47(-1.43%)
Oct 07, 2013 32.86 33.24 32.79 32.84 14,141,069 -0.37(-1.11%)
Oct 04, 2013 33.18 33.49 33.06 33.21 15,055,118 -0.03(-0.09%)
Oct 03, 2013 33.53 33.67 33.08 33.24 15,433,240 -0.44(-1.31%)
Oct 02, 2013 33.31 33.72 33.26 33.68 19,282,446 +0.18(+0.54%)
Oct 01, 2013 33.20 33.55 33.06 33.50 16,275,573 +0.33(+0.99%)
Sep 30, 2013 33.49 33.53 33.04 33.17 24,968,922 -0.61(-1.81%)
Sep 27, 2013 33.63 33.95 33.51 33.78 14,068,670 -0.03(-0.09%)
Sep 26, 2013 33.98 34.26 33.69 33.81 15,620,790 -0.06(-0.18%)
Sep 25, 2013 33.76 34.09 33.70 33.87 19,598,480 +0.23(+0.68%)
Sep 24, 2013 33.83 33.89 33.59 33.64 18,715,149 -0.30(-0.88%)
Sep 23, 2013 33.80 34.34 33.75 33.94 26,257,572 -0.11(-0.32%)
Sep 20, 2013 33.94 34.13 33.67 34.05 53,492,178 +0.16(+0.47%)
Sep 19, 2013 33.64 34.00 33.25 33.89 63,253,713 +0.02(+0.06%)
Sep 18, 2013 33.21 33.91 33.13 33.87 37,662,845 +0.61(+1.83%)
Sep 17, 2013 32.99 33.43 32.93 33.26 20,185,417 +0.29(+0.88%)
Sep 16, 2013 32.90 33.15 32.78 32.97 25,460,286 +0.51(+1.57%)
Sep 13, 2013 32.84 32.87 32.35 32.46 17,655,408 -0.33(-1.01%)
Sep 12, 2013 33.01 33.11 32.74 32.79 16,250,124 -0.23(-0.70%)
Sep 11, 2013 32.87 33.22 32.74 33.02 19,667,341 +0.16(+0.49%)
Sep 10, 2013 32.80 32.99 32.75 32.86 15,918,697 +0.11(+0.34%)
Sep 09, 2013 32.31 32.89 32.25 32.75 12,233,408 +0.55(+1.71%)
Sep 06, 2013 32.30 32.46 31.85 32.20 12,625,394 -0.06(-0.19%)
Sep 05, 2013 32.38 32.53 32.16 32.26 11,374,719 -0.06(-0.19%)
Sep 04, 2013 32.01 32.49 31.96 32.32 12,966,618 +0.30(+0.94%)
Sep 03, 2013 32.17 32.37 31.82 32.02 14,645,521 +0.16(+0.50%)
Aug 30, 2013 31.74 32.10 31.71 31.86 14,044,457 +0.16(+0.50%)
Aug 29, 2013 31.57 31.98 31.56 31.70 13,759,730 +0.04(+0.13%)
Aug 28, 2013 31.79 31.91 31.66 31.66 15,903,366 -0.12(-0.38%)
Aug 27, 2013 31.65 32.20 31.60 31.78 16,056,102 -0.56(-1.73%)
Aug 26, 2013 31.76 32.60 31.76 32.34 18,735,592 +0.57(+1.79%)
Aug 23, 2013 32.38 32.66 31.77 31.77 27,128,336 -0.63(-1.94%)
Aug 22, 2013 32.42 32.53 32.13 32.40 10,284,730 +0.10(+0.31%)
Aug 21, 2013 32.19 32.62 32.10 32.30 11,950,037 +0.10(+0.31%)
Aug 20, 2013 32.06 32.42 32.00 32.20 13,866,216 +0.14(+0.44%)
Aug 19, 2013 32.40 32.70 32.01 32.06 13,385,498 -0.35(-1.08%)
Aug 16, 2013 32.60 32.85 32.34 32.41 19,504,397 -0.32(-0.98%)
Aug 15, 2013 33.24 33.24 32.54 32.73 19,107,379 -0.84(-2.50%)
Aug 14, 2013 33.26 33.65 33.23 33.57 18,960,398 +0.32(+0.96%)
Aug 13, 2013 33.39 33.46 33.11 33.25 12,738,351 +0.00(+0.00%)
Aug 12, 2013 32.81 33.34 32.75 33.25 11,652,994 +0.33(+1.00%)
Aug 09, 2013 32.91 33.11 32.70 32.92 11,648,537 -0.10(-0.30%)
Aug 08, 2013 32.91 33.10 32.76 33.02 14,124,022 +0.20(+0.61%)
Aug 07, 2013 32.77 33.00 32.68 32.82 17,416,932 -0.18(-0.55%)
Aug 06, 2013 32.75 33.22 32.70 33.00 18,352,624 +0.22(+0.67%)
Aug 05, 2013 32.59 32.90 32.55 32.78 11,151,269 +0.21(+0.64%)
Aug 02, 2013 32.62 32.70 32.47 32.57 19,000,862 -0.18(-0.55%)
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.