Oracle Corp (NY: ORCL )

75.58 USD +0.30 (+0.40%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.09 40.93 40.02 40.88 16,463,737 +0.77(+1.92%)
Apr 29, 2014 40.25 40.61 40.07 40.11 14,996,285 -0.02(-0.05%)
Apr 28, 2014 39.75 40.28 39.65 40.13 20,084,016 +0.68(+1.72%)
Apr 25, 2014 39.81 39.81 39.22 39.45 11,647,816 -0.30(-0.75%)
Apr 24, 2014 39.76 39.86 39.02 39.75 13,954,018 -0.04(-0.10%)
Apr 23, 2014 40.28 40.34 39.75 39.79 10,048,517 -0.67(-1.66%)
Apr 22, 2014 40.27 40.62 40.14 40.46 10,322,484 +0.22(+0.55%)
Apr 21, 2014 40.24 40.44 40.06 40.24 8,593,642 +0.16(+0.40%)
Apr 17, 2014 39.96 40.08 40.08 40.08 14,644,100 -0.05(-0.12%)
Apr 16, 2014 39.94 40.15 39.51 40.13 13,614,575 +0.40(+1.01%)
Apr 15, 2014 39.70 39.98 39.24 39.73 14,548,742 +0.16(+0.40%)
Apr 14, 2014 39.08 39.75 39.08 39.57 16,022,027 +0.59(+1.51%)
Apr 11, 2014 39.51 39.85 38.97 38.98 18,656,251 -0.81(-2.04%)
Apr 10, 2014 40.89 41.05 39.48 39.79 26,389,708 -1.09(-2.67%)
Apr 09, 2014 40.47 40.92 40.18 40.88 20,285,922 +0.64(+1.59%)
Apr 08, 2014 39.44 40.35 39.37 40.24 22,194,680 +0.77(+1.95%)
Apr 07, 2014 39.80 39.92 39.04 39.47 27,311,504 -0.51(-1.28%)
Apr 04, 2014 40.60 40.73 39.66 39.98 23,836,605 -0.39(-0.97%)
Apr 03, 2014 41.04 41.14 40.34 40.37 22,451,025 -0.76(-1.85%)
Apr 02, 2014 41.37 41.62 40.85 41.13 22,753,252 -0.36(-0.87%)
Apr 01, 2014 41.04 42.00 40.96 41.49 35,431,755 +0.58(+1.42%)
Mar 31, 2014 39.75 41.43 39.63 40.91 48,287,434 +1.34(+3.39%)
Mar 28, 2014 39.52 39.86 39.19 39.57 18,405,080 +0.33(+0.84%)
Mar 27, 2014 38.99 39.55 38.80 39.24 26,204,313 +0.16(+0.41%)
Mar 26, 2014 38.40 39.46 38.36 39.08 31,293,634 +0.68(+1.77%)
Mar 25, 2014 38.13 38.50 38.10 38.40 19,715,366 +0.22(+0.58%)
Mar 24, 2014 37.49 38.33 37.38 38.18 22,539,037 +0.68(+1.81%)
Mar 21, 2014 38.70 38.85 37.50 37.50 33,905,684 -0.87(-2.27%)
Mar 20, 2014 38.50 38.69 38.01 38.37 18,956,899 -0.18(-0.47%)
Mar 19, 2014 37.80 38.96 37.40 38.55 45,126,125 -0.29(-0.75%)
Mar 18, 2014 38.37 38.94 38.15 38.84 28,296,370 +0.62(+1.62%)
Mar 17, 2014 37.80 38.48 37.80 38.22 14,978,578 +0.62(+1.65%)
Mar 14, 2014 37.69 38.00 37.50 37.60 14,308,317 -0.05(-0.13%)
Mar 13, 2014 38.62 38.66 37.52 37.65 15,343,217 -0.87(-2.26%)
Mar 12, 2014 38.82 38.82 38.28 38.52 13,226,236 -0.38(-0.98%)
Mar 11, 2014 39.00 39.02 38.62 38.90 12,835,983 +0.04(+0.10%)
Mar 10, 2014 38.82 38.95 38.65 38.86 8,670,269 +0.03(+0.08%)
Mar 07, 2014 39.57 39.59 38.60 38.83 13,822,256 -0.63(-1.60%)
Mar 06, 2014 39.68 39.85 39.42 39.46 13,079,369 -0.04(-0.10%)
Mar 05, 2014 39.41 39.70 39.30 39.50 11,843,087 +0.09(+0.23%)
Mar 04, 2014 39.14 39.50 39.06 39.41 13,682,133 +0.90(+2.34%)
Mar 03, 2014 38.72 38.99 38.38 38.51 13,290,578 -0.60(-1.53%)
Feb 28, 2014 38.95 39.37 38.65 39.11 19,257,757 +0.16(+0.41%)
Feb 27, 2014 38.50 39.10 38.36 38.95 14,055,668 +0.45(+1.17%)
Feb 26, 2014 38.42 38.83 38.35 38.50 11,482,905 +0.25(+0.65%)
Feb 25, 2014 38.11 38.43 37.89 38.25 11,765,319 +0.11(+0.29%)
Feb 24, 2014 38.09 38.46 38.04 38.14 10,388,115 +0.04(+0.10%)
Feb 21, 2014 38.33 38.49 38.08 38.10 13,243,620 -0.17(-0.44%)
Feb 20, 2014 37.84 38.35 37.70 38.27 11,777,859 +0.40(+1.06%)
Feb 19, 2014 37.83 38.29 37.80 37.87 12,491,370 -0.10(-0.26%)
Feb 18, 2014 38.06 38.12 37.73 37.97 10,560,341 -0.01(-0.03%)
Feb 14, 2014 38.33 37.98 37.98 37.98 15,641,400 -0.44(-1.15%)
Feb 13, 2014 37.84 38.49 37.78 38.42 11,683,235 +0.35(+0.92%)
Feb 12, 2014 37.80 38.25 37.66 38.07 12,341,936 +0.23(+0.61%)
Feb 11, 2014 37.50 37.90 37.39 37.84 12,057,763 +0.54(+1.45%)
Feb 10, 2014 37.24 37.44 37.07 37.30 10,976,921 +0.11(+0.30%)
Feb 07, 2014 36.88 37.23 36.71 37.19 13,202,455 +0.47(+1.28%)
Feb 06, 2014 36.12 36.83 36.11 36.72 14,749,582 +0.77(+2.14%)
Feb 05, 2014 35.52 36.25 35.47 35.95 11,458,447 -0.01(-0.03%)
Feb 04, 2014 35.65 36.02 35.44 35.96 16,227,983 +0.12(+0.33%)
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.