Oracle Corp (NY: ORCL )

167.39 +2.86 (+1.74%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.03 34.19 33.91 33.91 21,765,434 -0.18(-0.54%)
Nov 27, 2015 34.06 34.23 34.01 34.09 7,894,840 -0.07(-0.20%)
Nov 25, 2015 34.35 34.16 34.16 34.16 9,210,471 -0.17(-0.51%)
Nov 24, 2015 33.75 34.48 33.75 34.34 15,820,132 +0.28(+0.82%)
Nov 23, 2015 34.32 34.40 33.98 34.06 10,471,369 -0.17(-0.51%)
Nov 20, 2015 34.15 34.44 34.11 34.23 13,817,017 +0.28(+0.82%)
Nov 19, 2015 33.65 34.22 33.61 33.95 14,141,803 +0.28(+0.83%)
Nov 18, 2015 33.23 33.70 33.20 33.68 13,743,129 +0.50(+1.49%)
Nov 17, 2015 33.27 33.51 33.04 33.18 17,031,072 +0.01(+0.03%)
Nov 16, 2015 32.80 33.41 32.68 33.17 19,207,472 +0.71(+2.20%)
Nov 13, 2015 33.48 33.59 32.39 32.46 27,566,462 -1.16(-3.44%)
Nov 12, 2015 33.63 34.03 33.51 33.61 16,765,653 -0.36(-1.05%)
Nov 11, 2015 34.15 34.46 33.92 33.97 21,675,598 -0.77(-2.20%)
Nov 10, 2015 34.66 34.95 34.62 34.74 12,979,058 -0.16(-0.45%)
Nov 09, 2015 35.16 35.24 34.62 34.89 16,783,880 -0.45(-1.28%)
Nov 06, 2015 35.09 35.36 34.92 35.35 18,940,882 +0.23(+0.67%)
Nov 05, 2015 34.95 35.33 34.94 35.11 18,798,564 -0.11(-0.32%)
Nov 04, 2015 35.11 35.30 34.86 35.22 19,378,964 +0.24(+0.70%)
Nov 03, 2015 34.54 35.04 34.44 34.98 19,712,294 +0.39(+1.13%)
Nov 02, 2015 33.98 34.62 33.85 34.59 22,742,174 +0.79(+2.34%)
Oct 30, 2015 33.87 33.97 33.50 33.80 18,929,044 -0.02(-0.05%)
Oct 29, 2015 33.53 33.86 33.52 33.81 13,138,612 -0.02(-0.05%)
Oct 28, 2015 33.61 33.84 33.41 33.83 16,111,768 +0.47(+1.41%)
Oct 27, 2015 33.35 33.46 33.10 33.36 16,215,695 -0.03(-0.08%)
Oct 26, 2015 33.01 33.61 33.01 33.39 14,170,315 +0.26(+0.79%)
Oct 23, 2015 33.17 33.21 32.88 33.13 18,926,206 +0.24(+0.74%)
Oct 22, 2015 32.07 32.94 32.07 32.88 16,894,718 +1.02(+3.19%)
Oct 21, 2015 32.18 32.30 31.82 31.87 12,723,971 -0.21(-0.65%)
Oct 20, 2015 31.87 32.20 31.87 32.07 15,718,820 -0.01(-0.03%)
Oct 19, 2015 32.07 32.28 31.82 32.08 20,801,038 -0.44(-1.34%)
Oct 16, 2015 32.89 32.89 32.32 32.52 22,633,064 -0.16(-0.48%)
Oct 15, 2015 32.67 32.78 32.42 32.67 14,026,546 +0.25(+0.78%)
Oct 14, 2015 32.34 32.70 32.32 32.42 16,168,169 -0.49(-1.48%)
Oct 13, 2015 32.99 33.24 32.84 32.91 13,302,564 -0.19(-0.58%)
Oct 12, 2015 33.00 33.17 32.80 33.10 12,667,044 -0.05(-0.16%)
Oct 09, 2015 33.05 33.24 32.77 33.15 16,843,110 +0.31(+0.95%)
Oct 08, 2015 32.41 32.92 32.36 32.84 15,284,673 +0.20(+0.61%)
Oct 07, 2015 32.72 32.92 32.37 32.64 18,886,870 -0.06(-0.19%)
Oct 06, 2015 32.52 32.81 32.51 32.70 14,338,030 +0.12(+0.37%)
Oct 05, 2015 32.29 32.70 32.09 32.58 14,700,935 +0.61(+1.90%)
Oct 02, 2015 30.95 31.99 30.89 31.97 21,659,404 +0.56(+1.79%)
Oct 01, 2015 31.40 31.57 31.07 31.41 21,149,998 +0.10(+0.33%)
Sep 30, 2015 31.11 31.37 31.01 31.31 18,708,052 +0.53(+1.72%)
Sep 29, 2015 30.60 30.91 30.54 30.78 22,828,292 +0.06(+0.20%)
Sep 28, 2015 30.96 31.32 30.68 30.72 25,085,660 -0.53(-1.69%)
Sep 25, 2015 31.38 31.48 31.12 31.25 22,368,040 -0.01(-0.03%)
Sep 24, 2015 31.07 31.40 30.67 31.25 20,836,466 +0.06(+0.19%)
Sep 23, 2015 31.37 31.39 31.05 31.19 19,604,304 -0.17(-0.55%)
Sep 22, 2015 31.50 31.63 31.18 31.37 23,051,846 -0.55(-1.74%)
Sep 21, 2015 31.72 32.12 31.57 31.92 17,265,382 +0.39(+1.24%)
Sep 18, 2015 31.45 32.05 31.43 31.53 40,289,200 -0.31(-0.98%)
Sep 17, 2015 33.17 32.65 31.64 31.84 43,033,972 -1.33(-4.00%)
Sep 16, 2015 33.16 33.39 32.88 33.17 22,565,450 +0.24(+0.74%)
Sep 15, 2015 32.74 33.09 32.44 32.93 17,164,300 +0.37(+1.14%)
Sep 14, 2015 32.77 32.88 32.39 32.55 17,331,234 -0.31(-0.95%)
Sep 11, 2015 32.46 32.90 32.42 32.87 14,939,655 +0.27(+0.82%)
Sep 10, 2015 32.09 32.88 32.09 32.60 19,533,984 +0.45(+1.40%)
Sep 09, 2015 32.85 33.09 32.08 32.15 16,972,100 -0.51(-1.57%)
Sep 08, 2015 31.83 32.78 31.83 32.66 21,863,228 +1.22(+3.89%)
Sep 04, 2015 31.51 31.44 31.44 31.44 15,169,586 -0.55(-1.71%)
Sep 03, 2015 31.90 32.30 31.87 31.98 13,600,324 +0.13(+0.41%)
Sep 02, 2015 31.52 31.85 31.30 31.85 17,363,322 +0.64(+2.05%)
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.