Oracle Corp (NY: ORCL )

78.95 USD +0.66 (+0.84%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.66 40.70 40.19 40.19 14,374,592 -0.36(-0.89%)
Nov 29, 2016 40.34 40.74 40.13 40.55 10,157,369 +0.25(+0.62%)
Nov 28, 2016 40.13 40.53 40.05 40.30 12,040,957 +0.03(+0.07%)
Nov 25, 2016 40.04 40.35 40.04 40.27 4,013,115 +0.17(+0.42%)
Nov 23, 2016 40.10 40.10 40.10 0 +0.01(+0.02%)
Nov 22, 2016 40.09 40.12 39.81 40.09 10,984,644 +0.20(+0.50%)
Nov 21, 2016 39.97 40.03 39.67 39.89 8,053,980 +0.03(+0.08%)
Nov 18, 2016 40.28 40.49 39.67 39.86 12,890,599 -0.39(-0.97%)
Nov 17, 2016 39.80 40.29 39.67 40.25 13,301,169 +0.55(+1.39%)
Nov 16, 2016 39.10 39.80 38.92 39.70 12,596,969 +0.53(+1.35%)
Nov 15, 2016 38.89 39.22 38.68 39.17 13,594,292 -0.13(-0.33%)
Nov 14, 2016 39.39 39.67 39.11 39.30 15,417,081 -0.15(-0.38%)
Nov 11, 2016 39.54 39.80 39.18 39.45 12,217,654 -0.13(-0.33%)
Nov 10, 2016 39.65 40.06 39.30 39.58 26,707,219 +0.03(+0.08%)
Nov 09, 2016 38.56 39.74 38.39 39.55 19,497,316 +0.42(+1.07%)
Nov 08, 2016 39.16 39.35 38.98 39.13 7,574,742 +0.04(+0.10%)
Nov 07, 2016 38.73 39.15 38.72 39.09 9,506,717 +0.81(+2.12%)
Nov 04, 2016 38.31 38.58 38.17 38.28 14,288,949 -0.03(-0.08%)
Nov 03, 2016 37.99 38.38 37.99 38.31 12,393,143 +0.28(+0.74%)
Nov 02, 2016 38.46 38.49 37.97 38.03 9,488,381 -0.43(-1.12%)
Nov 01, 2016 38.58 38.58 38.22 38.46 12,018,182 +0.04(+0.10%)
Oct 31, 2016 38.31 38.51 38.20 38.42 10,485,259 +0.25(+0.65%)
Oct 28, 2016 38.30 38.45 38.03 38.17 7,803,348 -0.05(-0.13%)
Oct 27, 2016 38.41 38.51 38.15 38.22 7,588,890 -0.09(-0.23%)
Oct 26, 2016 38.15 38.64 38.15 38.31 9,722,868 -0.05(-0.13%)
Oct 25, 2016 38.43 38.10 38.36 11,627,932 +0.09(+0.24%)
Oct 24, 2016 38.12 38.42 38.12 38.27 13,550,458 +0.34(+0.90%)
Oct 21, 2016 37.99 38.12 37.77 37.93 13,413,355 -0.16(-0.42%)
Oct 20, 2016 38.12 38.35 38.01 38.09 11,196,995 -0.26(-0.68%)
Oct 19, 2016 38.52 38.63 38.31 38.35 8,310,928 -0.07(-0.18%)
Oct 18, 2016 38.60 38.69 38.36 38.42 7,121,851 +0.13(+0.34%)
Oct 17, 2016 38.54 38.54 38.21 38.29 9,418,950 -0.12(-0.31%)
Oct 14, 2016 38.26 38.58 38.19 38.41 11,601,173 +0.38(+1.00%)
Oct 13, 2016 37.86 38.19 37.62 38.03 14,118,062 -0.02(-0.05%)
Oct 12, 2016 37.93 38.15 37.64 38.05 8,944,920 +0.04(+0.11%)
Oct 11, 2016 38.56 38.65 37.81 38.01 14,964,003 -0.61(-1.58%)
Oct 10, 2016 38.86 39.00 38.59 38.62 9,475,433 -0.09(-0.23%)
Oct 07, 2016 38.84 39.00 38.61 38.71 11,442,032 -0.16(-0.41%)
Oct 06, 2016 39.11 39.24 38.63 38.87 9,789,003 -0.28(-0.72%)
Oct 05, 2016 39.11 39.33 38.89 39.15 8,269,218 +0.28(+0.72%)
Oct 04, 2016 39.04 39.20 38.76 38.87 9,199,333 -0.12(-0.31%)
Oct 03, 2016 39.20 39.26 38.86 38.99 10,403,315 -0.29(-0.74%)
Sep 30, 2016 39.25 39.44 39.09 39.28 12,843,659 +0.16(+0.41%)
Sep 29, 2016 39.25 39.62 39.08 39.12 8,762,762 -0.32(-0.81%)
Sep 28, 2016 39.23 39.50 39.16 39.44 8,054,413 +0.14(+0.36%)
Sep 27, 2016 38.90 39.49 38.86 39.30 10,540,373 +0.27(+0.69%)
Sep 26, 2016 39.00 39.10 38.76 39.03 9,840,941 -0.20(-0.51%)
Sep 23, 2016 39.39 39.42 39.03 39.23 14,017,314 -0.28(-0.71%)
Sep 22, 2016 39.68 39.80 39.48 39.51 9,679,298 +0.00(+0.00%)
Sep 21, 2016 39.19 39.58 39.19 39.51 10,993,460 +0.44(+1.13%)
Sep 20, 2016 39.55 39.60 39.05 39.07 12,121,287 -0.16(-0.41%)
Sep 19, 2016 39.13 39.55 39.04 39.23 19,801,878 +0.31(+0.80%)
Sep 16, 2016 39.61 39.95 38.71 38.92 50,703,487 -1.94(-4.75%)
Sep 15, 2016 40.18 41.03 40.09 40.86 19,080,779 +0.61(+1.52%)
Sep 14, 2016 40.02 40.55 40.02 40.25 11,625,344 +0.07(+0.17%)
Sep 13, 2016 40.37 40.53 39.97 40.18 13,395,176 -0.50(-1.23%)
Sep 12, 2016 39.96 40.75 39.68 40.68 14,926,174 +0.65(+1.62%)
Sep 09, 2016 40.33 40.74 40.03 40.03 14,477,482 -0.69(-1.69%)
Sep 08, 2016 40.93 41.00 40.60 40.72 16,732,092 -0.53(-1.28%)
Sep 07, 2016 41.14 41.31 40.95 41.25 10,415,336 +0.00(+0.00%)
Sep 06, 2016 41.37 41.37 41.07 41.25 8,308,325 +0.00(+0.00%)
Sep 02, 2016 41.26 41.25 41.25 41.25 9,020,200 +0.09(+0.22%)
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.