Oracle Corp (NY: ORCL )

78.09 USD +1.28 (+1.66%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.13 41.24 40.80 40.91 10,196,456 -0.06(-0.15%)
Mar 30, 2016 40.96 41.11 40.85 40.97 9,803,646 +0.27(+0.66%)
Mar 29, 2016 40.41 40.80 40.37 40.70 15,159,236 +0.08(+0.20%)
Mar 28, 2016 41.11 41.11 40.55 40.62 14,646,960 -0.35(-0.85%)
Mar 24, 2016 40.60 40.97 40.97 40.97 11,956,200 +0.22(+0.54%)
Mar 23, 2016 41.30 41.35 40.57 40.75 13,666,556 -0.63(-1.52%)
Mar 22, 2016 41.32 41.75 41.19 41.38 11,970,527 -0.23(-0.55%)
Mar 21, 2016 41.42 42.00 41.37 41.61 17,274,720 +0.13(+0.31%)
Mar 18, 2016 40.87 41.49 40.65 41.48 34,354,028 +0.87(+2.14%)
Mar 17, 2016 40.15 40.96 40.07 40.61 22,161,275 +0.39(+0.97%)
Mar 16, 2016 39.55 40.95 39.53 40.22 49,080,886 +1.48(+3.82%)
Mar 15, 2016 38.35 38.87 38.13 38.74 17,469,156 +0.04(+0.10%)
Mar 14, 2016 38.91 38.94 38.55 38.70 14,704,476 -0.25(-0.64%)
Mar 11, 2016 38.45 38.97 38.28 38.95 13,143,306 +0.90(+2.37%)
Mar 10, 2016 38.77 38.77 37.51 38.05 17,621,289 -0.43(-1.12%)
Mar 09, 2016 38.43 38.61 38.12 38.48 16,785,792 +0.33(+0.87%)
Mar 08, 2016 38.11 38.45 37.94 38.15 12,384,441 -0.21(-0.55%)
Mar 07, 2016 37.54 38.45 37.52 38.36 13,011,008 +0.47(+1.24%)
Mar 04, 2016 38.00 38.16 37.77 37.89 10,638,366 +0.00(+0.00%)
Mar 03, 2016 37.61 37.91 37.40 37.89 8,832,188 +0.13(+0.34%)
Mar 02, 2016 37.76 37.89 37.43 37.76 12,791,151 -0.23(-0.61%)
Mar 01, 2016 37.15 37.99 37.04 37.99 13,030,757 +1.21(+3.29%)
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%)
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.