Oracle Corp (NY: ORCL )

78.75 USD -0.20 (-0.25%)
Official Closing Price Updated: 4:43 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 42.09 42.45 41.82 41.89 22,590,037 -0.97(-2.26%)
Jan 29, 2015 42.82 43.02 42.32 42.86 12,805,032 +0.17(+0.40%)
Jan 28, 2015 43.94 43.98 42.67 42.69 15,132,525 -0.71(-1.64%)
Jan 27, 2015 43.01 43.87 42.58 43.40 14,984,938 -0.50(-1.14%)
Jan 26, 2015 44.17 44.21 43.54 43.90 12,059,503 -0.29(-0.66%)
Jan 23, 2015 43.98 44.54 43.92 44.19 14,150,264 +0.14(+0.32%)
Jan 22, 2015 43.95 45.33 43.18 44.05 17,968,924 +0.56(+1.29%)
Jan 21, 2015 43.69 43.93 43.21 43.49 15,876,539 -0.41(-0.93%)
Jan 20, 2015 43.56 44.03 43.23 43.90 16,305,648 +0.39(+0.90%)
Jan 16, 2015 42.49 43.62 42.25 43.51 17,786,705 +0.88(+2.06%)
Jan 15, 2015 43.06 43.64 42.57 42.63 13,430,625 -0.43(-1.00%)
Jan 14, 2015 42.46 43.17 42.46 43.06 12,707,442 +0.13(+0.30%)
Jan 13, 2015 43.67 43.95 42.57 42.93 12,877,161 -0.34(-0.79%)
Jan 12, 2015 43.26 43.76 42.86 43.27 16,055,672 -0.12(-0.28%)
Jan 09, 2015 43.98 44.10 43.26 43.39 15,957,540 -0.02(-0.05%)
Jan 08, 2015 43.63 43.94 43.38 43.41 17,516,877 +0.26(+0.60%)
Jan 07, 2015 43.33 43.52 43.01 43.15 13,501,664 +0.01(+0.02%)
Jan 06, 2015 44.06 44.18 42.99 43.14 19,229,461 -0.45(-1.03%)
Jan 05, 2015 44.16 44.25 43.58 43.59 18,369,405 -0.74(-1.67%)
Jan 02, 2015 45.02 45.19 43.97 44.33 15,070,165 -0.64(-1.42%)
Dec 31, 2014 45.45 44.97 44.97 44.97 13,269,200 -0.37(-0.82%)
Dec 30, 2014 45.55 45.66 45.29 45.34 9,968,027 -0.27(-0.59%)
Dec 29, 2014 46.02 46.09 45.60 45.61 9,701,392 -0.49(-1.06%)
Dec 26, 2014 46.19 46.50 46.07 46.10 6,901,457 -0.13(-0.28%)
Dec 24, 2014 46.36 46.23 46.23 46.23 10,238,200 +0.22(+0.48%)
Dec 23, 2014 45.53 46.50 45.46 46.01 14,041,888 +0.36(+0.79%)
Dec 22, 2014 45.57 46.05 45.41 45.65 21,261,774 -0.35(-0.76%)
Dec 19, 2014 45.10 46.15 44.98 46.00 41,782,191 +0.65(+1.43%)
Dec 18, 2014 43.83 45.37 43.57 45.35 54,470,599 +4.19(+10.18%)
Dec 17, 2014 41.06 41.63 40.68 41.16 18,071,230 +0.53(+1.30%)
Dec 16, 2014 40.89 41.36 40.61 40.63 16,424,281 -0.48(-1.17%)
Dec 15, 2014 41.21 41.65 40.77 41.11 22,343,075 +1.16(+2.90%)
Dec 12, 2014 40.24 40.78 39.92 39.95 14,108,178 -0.81(-1.99%)
Dec 11, 2014 41.12 41.64 40.71 40.76 12,387,680 -0.16(-0.39%)
Dec 10, 2014 41.70 41.81 40.89 40.92 12,547,606 -0.95(-2.27%)
Dec 09, 2014 40.98 41.92 40.89 41.87 13,889,834 +0.50(+1.21%)
Dec 08, 2014 41.91 42.03 41.33 41.37 12,766,459 -0.56(-1.34%)
Dec 05, 2014 42.02 42.02 41.59 41.93 8,925,269 +0.04(+0.10%)
Dec 04, 2014 42.12 42.12 41.49 41.89 9,247,301 -0.17(-0.40%)
Dec 03, 2014 41.94 42.14 41.63 42.06 10,326,752 -0.12(-0.28%)
Dec 02, 2014 41.90 42.36 41.86 42.18 9,082,799 +0.10(+0.24%)
Dec 01, 2014 42.01 42.38 42.01 42.08 10,794,870 -0.33(-0.78%)
Nov 28, 2014 41.98 42.51 41.88 42.41 11,890,061 +0.54(+1.29%)
Nov 26, 2014 41.18 41.87 41.87 41.87 11,590,000 +0.72(+1.75%)
Nov 25, 2014 41.51 41.64 41.15 41.15 12,391,909 -0.28(-0.68%)
Nov 24, 2014 41.49 41.64 41.36 41.43 9,540,980 -0.01(-0.02%)
Nov 21, 2014 41.32 41.50 41.17 41.44 12,641,407 +0.52(+1.27%)
Nov 20, 2014 40.71 41.01 40.61 40.92 9,062,196 +0.00(+0.00%)
Nov 19, 2014 41.15 41.27 40.81 40.92 9,202,426 -0.34(-0.82%)
Nov 18, 2014 41.19 41.48 41.11 41.26 9,328,176 +0.10(+0.24%)
Nov 17, 2014 40.71 41.20 40.63 41.16 11,948,074 +0.32(+0.78%)
Nov 14, 2014 40.86 41.07 40.63 40.84 11,476,467 +0.12(+0.29%)
Nov 13, 2014 40.17 40.77 39.89 40.72 11,868,470 +0.58(+1.44%)
Nov 12, 2014 40.56 40.59 40.04 40.14 10,965,147 -0.33(-0.82%)
Nov 11, 2014 40.53 40.59 40.35 40.47 7,060,994 +0.02(+0.05%)
Nov 10, 2014 39.97 40.49 39.89 40.45 11,058,074 +0.51(+1.28%)
Nov 07, 2014 39.69 39.97 39.61 39.94 13,728,462 +0.13(+0.33%)
Nov 06, 2014 39.22 39.86 39.11 39.81 11,603,443 +0.52(+1.32%)
Nov 05, 2014 39.34 39.51 39.11 39.29 12,280,284 +0.16(+0.41%)
Nov 04, 2014 38.93 39.15 38.90 39.13 12,670,998 +0.14(+0.36%)
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.