Oracle Corp (NY: ORCL )

78.75 USD -0.20 (-0.25%)
Official Closing Price Updated: 7:58 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 33.49 33.53 33.04 33.17 24,968,922 -0.61(-1.81%)
Sep 27, 2013 33.63 33.95 33.51 33.78 14,068,670 -0.03(-0.09%)
Sep 26, 2013 33.98 34.26 33.69 33.81 15,620,790 -0.06(-0.18%)
Sep 25, 2013 33.76 34.09 33.70 33.87 19,598,480 +0.23(+0.68%)
Sep 24, 2013 33.83 33.89 33.59 33.64 18,715,149 -0.30(-0.88%)
Sep 23, 2013 33.80 34.34 33.75 33.94 26,257,572 -0.11(-0.32%)
Sep 20, 2013 33.94 34.13 33.67 34.05 53,492,178 +0.16(+0.47%)
Sep 19, 2013 33.64 34.00 33.25 33.89 63,253,713 +0.02(+0.06%)
Sep 18, 2013 33.21 33.91 33.13 33.87 37,662,845 +0.61(+1.83%)
Sep 17, 2013 32.99 33.43 32.93 33.26 20,185,417 +0.29(+0.88%)
Sep 16, 2013 32.90 33.15 32.78 32.97 25,460,286 +0.51(+1.57%)
Sep 13, 2013 32.84 32.87 32.35 32.46 17,655,408 -0.33(-1.01%)
Sep 12, 2013 33.01 33.11 32.74 32.79 16,250,124 -0.23(-0.70%)
Sep 11, 2013 32.87 33.22 32.74 33.02 19,667,341 +0.16(+0.49%)
Sep 10, 2013 32.80 32.99 32.75 32.86 15,918,697 +0.11(+0.34%)
Sep 09, 2013 32.31 32.89 32.25 32.75 12,233,408 +0.55(+1.71%)
Sep 06, 2013 32.30 32.46 31.85 32.20 12,625,394 -0.06(-0.19%)
Sep 05, 2013 32.38 32.53 32.16 32.26 11,374,719 -0.06(-0.19%)
Sep 04, 2013 32.01 32.49 31.96 32.32 12,966,618 +0.30(+0.94%)
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.