Oracle Corp (NY: ORCL )

126.04 +0.77 (+0.61%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.41 35.13 34.35 35.08 19,184,068 +0.66(+1.92%)
Apr 29, 2014 34.54 34.85 34.39 34.42 17,474,146 -0.02(-0.05%)
Apr 28, 2014 34.11 34.57 34.03 34.44 23,402,532 +0.58(+1.72%)
Apr 25, 2014 34.16 34.16 33.66 33.86 13,572,405 -0.26(-0.75%)
Apr 24, 2014 34.12 34.21 33.49 34.11 16,259,664 -0.03(-0.10%)
Apr 23, 2014 34.57 34.62 34.11 34.15 11,708,851 -0.58(-1.66%)
Apr 22, 2014 34.56 34.86 34.45 34.72 12,028,086 +0.19(+0.55%)
Apr 21, 2014 34.53 34.71 34.38 34.53 10,013,584 +0.14(+0.40%)
Apr 17, 2014 34.29 34.40 34.40 34.40 17,063,770 -0.04(-0.12%)
Apr 16, 2014 34.28 34.46 33.91 34.44 15,864,135 +0.34(+1.01%)
Apr 15, 2014 34.07 34.31 33.67 34.10 16,952,656 +0.14(+0.40%)
Apr 14, 2014 33.54 34.11 33.54 33.96 18,669,374 +0.51(+1.51%)
Apr 11, 2014 33.91 34.20 33.44 33.45 21,738,856 -0.70(-2.04%)
Apr 10, 2014 35.09 35.23 33.88 34.15 30,750,124 -0.94(-2.67%)
Apr 09, 2014 34.73 35.12 34.48 35.08 23,637,800 +0.55(+1.59%)
Apr 08, 2014 33.85 34.63 33.79 34.53 25,861,946 +0.66(+1.95%)
Apr 07, 2014 34.16 34.26 33.50 33.87 31,824,230 -0.44(-1.28%)
Apr 04, 2014 34.84 34.95 34.04 34.31 27,775,168 -0.23(-0.67%)
Apr 03, 2014 35.12 35.20 34.52 34.54 26,238,636 -0.65(-1.85%)
Apr 02, 2014 35.40 35.61 34.95 35.19 26,591,852 -0.31(-0.87%)
Apr 01, 2014 35.12 35.94 35.05 35.50 41,409,292 +0.50(+1.42%)
Mar 31, 2014 34.01 35.45 33.91 35.00 56,433,792 +1.15(+3.39%)
Mar 28, 2014 33.82 34.11 33.53 33.86 21,510,120 +0.28(+0.84%)
Mar 27, 2014 33.36 33.85 33.20 33.58 30,625,126 +0.14(+0.41%)
Mar 26, 2014 32.86 33.76 32.82 33.44 36,573,044 +0.58(+1.77%)
Mar 25, 2014 32.63 32.94 32.60 32.86 23,041,458 +0.19(+0.58%)
Mar 24, 2014 32.08 32.80 31.98 32.67 26,341,496 +0.58(+1.81%)
Mar 21, 2014 33.11 33.24 32.09 32.09 39,625,760 -0.74(-2.27%)
Mar 20, 2014 32.94 33.10 32.52 32.83 22,155,034 -0.15(-0.47%)
Mar 19, 2014 32.34 33.34 32.00 32.99 52,739,152 -0.25(-0.75%)
Mar 18, 2014 32.83 33.32 32.65 33.23 33,070,126 +0.53(+1.62%)
Mar 17, 2014 32.34 32.93 32.34 32.70 17,505,548 +0.53(+1.65%)
Mar 14, 2014 32.25 32.51 32.09 32.17 16,722,210 -0.04(-0.13%)
Mar 13, 2014 33.05 33.08 32.10 32.22 17,931,704 -0.74(-2.26%)
Mar 12, 2014 33.22 33.22 32.75 32.96 15,457,576 -0.33(-0.98%)
Mar 11, 2014 33.37 33.39 33.04 33.28 15,001,485 +0.03(+0.10%)
Mar 10, 2014 33.22 33.33 33.07 33.25 10,132,992 +0.03(+0.08%)
Mar 07, 2014 33.86 33.88 33.03 33.22 16,154,148 -0.54(-1.60%)
Mar 06, 2014 33.95 34.10 33.73 33.76 15,285,931 -0.03(-0.10%)
Mar 05, 2014 33.72 33.97 33.63 33.80 13,841,082 +0.08(+0.23%)
Mar 04, 2014 33.49 33.80 33.42 33.72 15,990,385 +0.77(+2.34%)
Mar 03, 2014 33.13 33.36 32.84 32.95 15,532,772 -0.51(-1.53%)
Feb 28, 2014 33.33 33.69 33.07 33.46 22,506,646 +0.14(+0.41%)
Feb 27, 2014 32.94 33.46 32.82 33.33 16,426,937 +0.39(+1.17%)
Feb 26, 2014 32.87 33.22 32.81 32.94 13,420,135 +0.21(+0.65%)
Feb 25, 2014 32.61 32.88 32.42 32.73 13,750,194 +0.09(+0.29%)
Feb 24, 2014 32.59 32.90 32.55 32.63 12,140,648 +0.03(+0.10%)
Feb 21, 2014 32.80 32.93 32.58 32.60 15,477,892 -0.15(-0.44%)
Feb 20, 2014 32.38 32.81 32.26 32.75 13,764,849 +0.34(+1.06%)
Feb 19, 2014 32.37 32.77 32.34 32.40 14,598,734 -0.09(-0.26%)
Feb 18, 2014 32.57 32.62 32.28 32.49 12,341,929 -0.01(-0.03%)
Feb 14, 2014 32.80 32.50 32.50 32.50 18,280,192 -0.38(-1.15%)
Feb 13, 2014 32.38 32.93 32.33 32.87 13,654,262 +0.30(+0.92%)
Feb 12, 2014 32.34 32.73 32.22 32.57 14,424,089 +0.20(+0.61%)
Feb 11, 2014 32.09 32.42 31.99 32.38 14,091,975 +0.46(+1.45%)
Feb 10, 2014 31.86 32.04 31.72 31.92 12,828,789 +0.09(+0.30%)
Feb 07, 2014 31.56 31.86 31.41 31.82 15,429,783 +0.40(+1.28%)
Feb 06, 2014 30.91 31.51 30.90 31.42 17,237,918 +0.66(+2.14%)
Feb 05, 2014 30.39 31.02 30.35 30.76 13,391,551 -0.01(-0.03%)
Feb 04, 2014 30.50 30.82 30.32 30.77 18,965,734 +0.10(+0.33%)
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.