Oracle Corp (NY: ORCL )

166.08 +1.55 (+0.94%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 44.61 45.18 44.57 45.01 14,489,703 +0.47(+1.06%)
Aug 30, 2017 44.27 44.67 44.14 44.54 7,777,220 +0.31(+0.71%)
Aug 29, 2017 43.71 44.33 43.60 44.22 8,102,330 +0.19(+0.43%)
Aug 28, 2017 44.17 44.17 43.86 44.04 6,945,467 +0.00(+0.00%)
Aug 25, 2017 44.21 44.21 43.95 44.04 8,781,573 +0.04(+0.10%)
Aug 24, 2017 43.88 44.05 43.71 43.99 8,236,111 +0.11(+0.24%)
Aug 23, 2017 43.87 44.21 43.77 43.88 7,710,420 -0.17(-0.39%)
Aug 22, 2017 43.93 44.13 43.81 44.05 10,324,322 +0.32(+0.74%)
Aug 21, 2017 43.51 43.78 43.41 43.73 8,155,459 +0.25(+0.58%)
Aug 18, 2017 43.33 43.71 43.20 43.48 11,459,775 +0.06(+0.14%)
Aug 17, 2017 43.97 44.10 43.42 43.42 10,803,604 -0.63(-1.42%)
Aug 16, 2017 43.79 44.10 43.61 44.04 11,048,863 +0.38(+0.86%)
Aug 15, 2017 43.72 43.83 43.61 43.67 11,923,874 -0.02(-0.04%)
Aug 14, 2017 43.36 43.78 43.35 43.69 10,319,900 +0.55(+1.26%)
Aug 11, 2017 43.09 43.32 42.91 43.14 13,088,252 +0.13(+0.29%)
Aug 10, 2017 43.78 43.78 42.97 43.02 14,973,877 -0.86(-1.96%)
Aug 09, 2017 43.80 44.17 43.70 43.87 17,748,476 -0.04(-0.08%)
Aug 08, 2017 44.30 44.56 43.79 43.91 16,357,293 -0.48(-1.09%)
Aug 07, 2017 44.71 44.80 44.29 44.39 9,258,888 -0.29(-0.64%)
Aug 04, 2017 44.92 44.59 44.68 7,855,620 -0.24(-0.54%)
Aug 03, 2017 44.64 45.08 44.47 44.92 10,609,585 +0.41(+0.92%)
Aug 02, 2017 44.95 44.99 44.34 44.51 9,751,440 -0.35(-0.78%)
Aug 01, 2017 44.85 44.91 44.60 44.86 6,779,184 +0.21(+0.46%)
Jul 31, 2017 45.14 45.16 44.62 44.65 11,256,442 -0.33(-0.74%)
Jul 28, 2017 44.88 45.15 44.75 44.98 10,059,785 -0.13(-0.30%)
Jul 27, 2017 45.88 45.93 44.88 45.12 18,459,496 -0.64(-1.41%)
Jul 26, 2017 45.74 45.78 45.63 45.76 6,401,143 +0.00(+0.00%)
Jul 25, 2017 45.53 45.81 45.42 45.76 11,781,592 +0.37(+0.81%)
Jul 24, 2017 45.43 45.52 45.27 45.39 8,542,035 -0.04(-0.08%)
Jul 21, 2017 45.49 45.74 45.30 45.43 9,831,099 -0.30(-0.65%)
Jul 20, 2017 45.84 45.46 45.73 9,809,432 +0.12(+0.25%)
Jul 19, 2017 45.13 45.70 45.04 45.61 14,886,278 +0.49(+1.09%)
Jul 18, 2017 45.02 45.34 44.86 45.12 15,772,838 +0.01(+0.02%)
Jul 17, 2017 44.99 45.23 44.93 45.11 9,050,903 +0.06(+0.14%)
Jul 14, 2017 44.79 45.13 44.79 45.05 11,084,893 +0.19(+0.42%)
Jul 13, 2017 45.04 45.15 44.77 44.86 13,424,024 -0.09(-0.20%)
Jul 12, 2017 44.56 44.97 44.51 44.95 16,231,567 +0.51(+1.14%)
Jul 11, 2017 44.13 44.45 44.02 44.44 10,944,551 +0.23(+0.52%)
Jul 10, 2017 43.90 44.40 43.85 44.21 11,334,338 +0.24(+0.55%)
Jul 07, 2017 43.50 44.05 43.50 43.97 12,222,379 +0.45(+1.02%)
Jul 06, 2017 43.88 44.03 43.45 43.52 16,174,864 -0.54(-1.23%)
Jul 05, 2017 44.37 44.57 44.02 44.07 17,706,366 +0.09(+0.20%)
Jul 03, 2017 44.59 44.66 43.94 43.98 12,215,486 -0.69(-1.56%)
Jun 30, 2017 44.71 45.01 44.63 44.67 14,755,476 -0.05(-0.12%)
Jun 29, 2017 45.22 45.34 44.53 44.73 15,633,069 -0.60(-1.32%)
Jun 28, 2017 45.50 45.52 45.27 45.32 17,937,624 +0.11(+0.24%)
Jun 27, 2017 45.22 45.84 45.01 45.22 20,064,732 -0.10(-0.22%)
Jun 26, 2017 45.43 46.06 45.23 45.31 33,058,856 -0.08(-0.18%)
Jun 23, 2017 44.76 46.18 44.61 45.39 48,053,436 +0.58(+1.29%)
Jun 22, 2017 46.18 44.69 44.81 70,921,104 +3.54(+8.57%)
Jun 21, 2017 41.12 41.46 41.05 41.28 34,309,692 +0.44(+1.07%)
Jun 20, 2017 40.77 41.27 40.63 40.84 17,168,312 +0.10(+0.24%)
Jun 19, 2017 40.33 40.76 40.28 40.74 14,352,139 +0.57(+1.42%)
Jun 16, 2017 39.87 40.18 39.67 40.17 17,881,042 +0.37(+0.92%)
Jun 15, 2017 39.69 39.93 39.53 39.81 11,667,067 -0.12(-0.29%)
Jun 14, 2017 40.23 40.34 39.63 39.92 13,494,356 -0.15(-0.38%)
Jun 13, 2017 40.15 40.30 39.75 40.07 12,016,298 +0.12(+0.29%)
Jun 12, 2017 39.78 39.96 38.99 39.96 18,170,518 -0.16(-0.40%)
Jun 09, 2017 40.45 40.69 39.81 40.12 13,680,396 -0.35(-0.86%)
Jun 08, 2017 40.86 40.37 40.47 14,467,388 +0.02(+0.04%)
Jun 07, 2017 40.64 40.67 40.22 40.45 8,629,872 -0.19(-0.46%)
Jun 06, 2017 40.74 40.84 40.63 40.64 8,361,437 -0.28(-0.68%)
Jun 05, 2017 40.71 40.98 40.69 40.91 9,672,209 +0.23(+0.57%)
Jun 02, 2017 40.88 41.05 40.52 40.68 13,238,391 -0.12(-0.28%)
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.