Oracle Corp (NY: ORCL )

125.86 +0.59 (+0.47%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 39.24 38.83 38.83 38.83 15,369,238 -0.32(-0.82%)
Dec 30, 2014 39.33 39.42 39.10 39.14 11,545,608 -0.23(-0.59%)
Dec 29, 2014 39.73 39.79 39.37 39.38 11,236,774 -0.42(-1.06%)
Dec 26, 2014 39.88 40.15 39.77 39.80 7,993,710 -0.11(-0.28%)
Dec 24, 2014 40.03 39.91 39.91 39.91 11,858,540 +0.19(+0.48%)
Dec 23, 2014 39.31 40.15 39.25 39.72 16,264,215 +0.31(+0.79%)
Dec 22, 2014 39.34 39.76 39.21 39.41 24,626,750 -0.30(-0.76%)
Dec 19, 2014 38.94 39.84 38.83 39.71 48,394,812 +0.56(+1.43%)
Dec 18, 2014 37.84 39.17 37.62 39.15 63,091,340 +3.62(+10.18%)
Dec 17, 2014 35.45 35.94 35.12 35.54 20,931,258 +0.46(+1.30%)
Dec 16, 2014 35.30 35.71 35.06 35.08 19,023,656 -0.41(-1.17%)
Dec 15, 2014 35.58 35.96 35.20 35.49 25,879,184 +1.00(+2.90%)
Dec 12, 2014 34.74 35.21 34.47 34.49 16,340,996 -0.70(-1.99%)
Dec 11, 2014 35.50 35.95 35.15 35.19 14,348,205 -0.14(-0.39%)
Dec 10, 2014 36.00 36.10 35.30 35.33 14,533,442 -0.82(-2.27%)
Dec 09, 2014 35.38 36.20 35.30 36.15 16,088,096 +0.43(+1.21%)
Dec 08, 2014 36.18 36.29 35.68 35.72 14,786,931 -0.48(-1.34%)
Dec 05, 2014 36.28 36.28 35.91 36.20 10,337,819 +0.03(+0.10%)
Dec 04, 2014 36.36 36.36 35.82 36.17 10,710,817 -0.15(-0.40%)
Dec 03, 2014 36.21 36.38 35.95 36.31 11,961,106 -0.10(-0.28%)
Dec 02, 2014 36.17 36.57 36.14 36.42 10,520,280 +0.09(+0.24%)
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.