Oracle Corp (NY: ORCL )

61.48 USD -0.30 (-0.48%)
Streaming Delayed Price Updated: 10:46 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.65 40.94 40.35 40.39 13,635,446 -0.57(-1.39%)
Jul 30, 2014 40.71 41.03 40.58 40.96 11,406,441 +0.33(+0.81%)
Jul 29, 2014 40.71 40.92 40.50 40.63 9,450,686 +0.08(+0.20%)
Jul 28, 2014 40.31 40.82 40.23 40.55 9,658,239 +0.22(+0.55%)
Jul 25, 2014 40.27 40.64 40.27 40.33 7,485,332 -0.14(-0.35%)
Jul 24, 2014 40.35 40.67 40.35 40.47 10,797,706 +0.16(+0.40%)
Jul 23, 2014 40.43 40.65 40.24 40.31 9,189,418 -0.12(-0.30%)
Jul 22, 2014 40.14 40.70 39.96 40.43 13,727,422 +0.42(+1.05%)
Jul 21, 2014 40.03 40.24 39.92 40.01 15,864,524 +0.01(+0.02%)
Jul 18, 2014 39.98 40.16 39.89 40.00 19,123,538 +0.09(+0.23%)
Jul 17, 2014 40.21 40.71 39.86 39.91 24,446,334 -0.35(-0.87%)
Jul 16, 2014 40.81 40.88 40.13 40.26 14,721,761 -0.28(-0.69%)
Jul 15, 2014 40.38 40.80 40.36 40.54 11,812,242 +0.05(+0.12%)
Jul 14, 2014 40.43 40.68 40.26 40.49 13,572,734 +0.36(+0.90%)
Jul 11, 2014 40.49 40.49 39.98 40.13 11,942,561 -0.19(-0.47%)
Jul 10, 2014 39.89 40.52 39.89 40.32 9,565,859 +0.06(+0.15%)
Jul 09, 2014 40.61 40.72 39.99 40.26 14,710,556 -0.30(-0.74%)
Jul 08, 2014 40.69 40.85 40.38 40.56 12,315,856 -0.33(-0.81%)
Jul 07, 2014 41.01 41.11 40.75 40.89 11,959,250 -0.45(-1.09%)
Jul 03, 2014 40.98 41.34 41.34 41.34 7,863,600 +0.39(+0.95%)
Jul 02, 2014 40.93 41.20 40.77 40.95 13,384,738 +0.18(+0.44%)
Jul 01, 2014 40.41 40.91 40.41 40.77 13,122,453 +0.24(+0.59%)
Jun 30, 2014 40.60 40.82 40.49 40.53 14,095,070 +0.00(+0.00%)
Jun 27, 2014 40.03 40.66 40.03 40.53 15,320,535 +0.38(+0.95%)
Jun 26, 2014 40.55 40.55 39.98 40.15 16,640,797 -0.31(-0.77%)
Jun 25, 2014 40.73 40.84 40.39 40.46 13,889,364 -0.30(-0.74%)
Jun 24, 2014 40.99 41.39 40.66 40.76 16,453,241 -0.34(-0.83%)
Jun 23, 2014 40.93 41.33 40.75 41.10 16,955,990 +0.28(+0.69%)
Jun 20, 2014 40.26 40.94 39.93 40.82 65,103,666 -1.69(-3.98%)
Jun 19, 2014 42.93 43.19 42.43 42.51 26,000,068 -0.30(-0.70%)
Jun 18, 2014 42.38 42.86 42.30 42.81 10,255,999 +0.49(+1.16%)
Jun 17, 2014 42.19 42.70 41.98 42.32 12,791,930 +0.17(+0.40%)
Jun 16, 2014 42.00 42.23 41.77 42.15 8,150,237 +0.01(+0.02%)
Jun 13, 2014 42.05 42.18 41.71 42.14 10,325,253 +0.14(+0.33%)
Jun 12, 2014 42.53 42.62 41.84 42.00 11,060,070 -0.56(-1.32%)
Jun 11, 2014 42.45 42.88 42.36 42.56 9,622,708 -0.10(-0.23%)
Jun 10, 2014 42.57 42.88 42.49 42.66 13,363,595 +0.03(+0.07%)
Jun 06, 2014 42.29 42.63 42.25 42.63 11,447,836 +0.53(+1.26%)
Jun 05, 2014 41.85 42.33 41.74 42.10 10,647,109 +0.40(+0.96%)
Jun 04, 2014 41.79 41.79 41.33 41.70 8,936,254 -0.11(-0.26%)
Jun 03, 2014 41.84 41.92 41.58 41.81 10,950,080 -0.16(-0.38%)
Jun 02, 2014 41.96 42.02 41.61 41.97 11,224,761 -0.05(-0.12%)
May 30, 2014 42.08 42.20 41.85 42.02 13,495,246 -0.18(-0.43%)
May 29, 2014 41.79 42.21 41.61 42.20 9,614,154 +0.63(+1.52%)
May 28, 2014 41.99 42.19 41.56 41.57 11,308,761 -0.34(-0.81%)
May 27, 2014 42.26 42.35 41.73 41.91 12,679,977 -0.24(-0.57%)
May 23, 2014 41.65 42.15 42.15 42.15 12,044,200 +0.42(+1.00%)
May 22, 2014 41.60 41.94 41.52 41.73 7,153,195 +0.05(+0.13%)
May 21, 2014 41.67 41.79 41.48 41.68 11,136,597 +0.12(+0.29%)
May 20, 2014 42.07 42.10 41.45 41.56 10,574,407 -0.60(-1.42%)
May 19, 2014 41.48 42.20 41.41 42.16 10,659,530 +0.47(+1.13%)
May 16, 2014 41.89 41.97 41.32 41.69 15,497,383 -0.24(-0.57%)
May 15, 2014 41.84 42.17 41.64 41.93 19,267,035 +0.05(+0.12%)
May 14, 2014 41.98 42.02 41.71 41.88 14,014,654 -0.01(-0.02%)
May 13, 2014 42.02 42.09 41.64 41.89 10,317,669 -0.06(-0.14%)
May 12, 2014 41.22 42.14 41.19 41.95 18,740,343 +0.91(+2.22%)
May 09, 2014 40.80 41.26 40.54 41.04 10,262,412 +0.17(+0.42%)
May 08, 2014 41.09 41.26 40.55 40.87 10,212,874 -0.19(-0.46%)
May 07, 2014 41.15 41.28 40.49 41.06 12,570,390 +0.05(+0.12%)
May 06, 2014 41.00 41.29 40.97 41.01 12,306,916 -0.20(-0.49%)
May 05, 2014 41.13 41.26 40.77 41.21 13,722,576 +0.40(+0.98%)
May 02, 2014 41.16 41.21 40.81 40.81 10,710,578 -0.16(-0.39%)
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.