Oracle Corp (NY: ORCL )

76.66 USD -2.58 (-3.26%)
Official Closing Price Updated: 7:25 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.00 37.33 36.62 36.78 22,277,327 -0.18(-0.49%)
Feb 26, 2016 37.43 37.65 36.84 36.96 16,548,735 -0.33(-0.88%)
Feb 25, 2016 36.79 37.30 36.50 37.29 11,565,842 +0.66(+1.80%)
Feb 24, 2016 36.09 36.73 35.77 36.63 10,976,148 +0.08(+0.22%)
Feb 23, 2016 37.11 37.11 36.38 36.55 9,417,125 -0.56(-1.51%)
Feb 22, 2016 37.11 37.49 36.90 37.11 10,109,943 +0.33(+0.90%)
Feb 19, 2016 36.52 36.79 36.42 36.78 13,203,418 +0.15(+0.41%)
Feb 18, 2016 36.71 36.87 36.40 36.63 12,866,629 +0.00(+0.00%)
Feb 17, 2016 35.97 36.77 35.97 36.63 13,186,471 +0.93(+2.61%)
Feb 16, 2016 35.76 35.91 35.42 35.70 19,675,736 +0.16(+0.45%)
Feb 12, 2016 35.24 35.54 35.54 35.54 15,837,900 +0.70(+2.01%)
Feb 11, 2016 34.59 35.11 34.47 34.84 18,889,731 -0.36(-1.02%)
Feb 10, 2016 35.42 36.13 35.14 35.20 13,368,654 +0.12(+0.34%)
Feb 09, 2016 35.13 35.61 34.62 35.08 17,819,755 -0.53(-1.49%)
Feb 08, 2016 35.13 35.70 34.47 35.61 20,118,847 -0.09(-0.25%)
Feb 05, 2016 36.13 36.24 35.37 35.70 17,312,179 -0.75(-2.06%)
Feb 04, 2016 35.70 36.54 35.66 36.45 16,925,925 +0.76(+2.13%)
Feb 03, 2016 35.56 35.79 34.94 35.69 13,855,330 +0.34(+0.96%)
Feb 02, 2016 35.85 35.94 35.25 35.35 17,404,484 -0.97(-2.67%)
Feb 01, 2016 35.90 36.54 35.85 36.32 14,143,998 +0.01(+0.03%)
Jan 29, 2016 35.65 36.31 35.51 36.31 19,059,281 +0.98(+2.77%)
Jan 28, 2016 35.17 35.54 34.94 35.33 15,459,259 +0.42(+1.20%)
Jan 27, 2016 35.03 35.55 34.73 34.91 20,567,412 -0.32(-0.91%)
Jan 26, 2016 34.32 35.23 34.12 35.23 19,729,566 +0.89(+2.59%)
Jan 25, 2016 34.58 34.94 34.30 34.34 16,793,613 -0.46(-1.32%)
Jan 22, 2016 34.55 34.99 34.53 34.80 15,892,665 +0.68(+1.99%)
Jan 21, 2016 33.91 34.56 33.59 34.12 20,374,772 +0.18(+0.53%)
Jan 20, 2016 33.88 34.23 33.13 33.94 25,277,716 -0.61(-1.77%)
Jan 19, 2016 34.54 34.75 34.24 34.55 21,423,142 +0.43(+1.26%)
Jan 15, 2016 33.80 34.12 34.12 34.12 25,425,000 -0.67(-1.93%)
Jan 14, 2016 34.19 35.09 34.01 34.79 19,523,417 +0.71(+2.08%)
Jan 13, 2016 35.19 35.40 33.87 34.08 28,322,773 -1.29(-3.65%)
Jan 12, 2016 35.32 35.55 34.99 35.37 18,457,138 +0.43(+1.23%)
Jan 11, 2016 34.75 35.12 34.52 34.94 18,726,561 +0.29(+0.84%)
Jan 08, 2016 35.13 35.28 34.61 34.65 21,962,204 -0.39(-1.11%)
Jan 07, 2016 35.25 35.68 34.88 35.04 22,590,403 -0.78(-2.18%)
Jan 06, 2016 35.50 36.13 35.36 35.82 18,164,654 +0.18(+0.51%)
Jan 05, 2016 35.86 36.12 35.49 35.64 25,328,141 -0.11(-0.31%)
Jan 04, 2016 36.01 36.01 35.36 35.75 18,784,386 -0.78(-2.14%)
Dec 31, 2015 36.84 36.53 36.53 36.53 10,332,400 -0.39(-1.06%)
Dec 30, 2015 37.08 37.16 36.83 36.92 9,584,554 -0.12(-0.32%)
Dec 29, 2015 37.02 37.21 36.98 37.04 10,708,638 +0.25(+0.68%)
Dec 28, 2015 36.83 36.86 36.47 36.79 10,921,929 -0.22(-0.59%)
Dec 24, 2015 36.73 37.01 37.01 37.01 4,953,900 +0.08(+0.22%)
Dec 23, 2015 36.66 37.22 36.65 36.93 12,831,621 +0.34(+0.93%)
Dec 22, 2015 36.39 36.71 36.25 36.59 13,924,822 +0.17(+0.47%)
Dec 21, 2015 36.72 36.84 36.10 36.42 15,042,213 +0.07(+0.19%)
Dec 18, 2015 36.89 37.08 36.31 36.35 28,726,814 -0.58(-1.57%)
Dec 17, 2015 38.09 38.20 36.54 36.93 42,878,439 -1.98(-5.09%)
Dec 16, 2015 38.67 39.14 38.35 38.91 23,448,808 +0.70(+1.83%)
Dec 15, 2015 38.10 38.53 37.95 38.21 19,263,432 +0.56(+1.49%)
Dec 14, 2015 37.15 37.68 36.85 37.65 20,134,909 +0.44(+1.18%)
Dec 11, 2015 37.62 37.85 37.03 37.21 20,346,816 -0.98(-2.57%)
Dec 10, 2015 38.61 38.82 38.11 38.19 18,358,278 -0.39(-1.01%)
Dec 09, 2015 38.63 39.35 38.33 38.58 17,515,646 -0.15(-0.39%)
Dec 08, 2015 38.29 38.87 38.26 38.73 15,219,174 -0.09(-0.23%)
Dec 07, 2015 39.16 39.24 38.50 38.82 13,798,471 -0.34(-0.87%)
Dec 04, 2015 38.02 39.24 37.88 39.16 18,206,591 +1.35(+3.57%)
Dec 03, 2015 38.96 38.96 37.75 37.81 20,322,432 -0.89(-2.30%)
Dec 02, 2015 39.15 39.39 38.65 38.70 13,694,239 -0.53(-1.35%)
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.