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 (%)
Apr 29, 2016 40.17 40.17 39.37 39.86 12,883,301 -0.47(-1.17%)
Apr 28, 2016 40.36 40.97 40.17 40.33 9,233,065 -0.52(-1.27%)
Apr 27, 2016 40.51 41.00 40.51 40.85 8,742,137 +0.20(+0.49%)
Apr 26, 2016 40.82 40.85 40.43 40.65 8,365,822 -0.13(-0.32%)
Apr 25, 2016 40.59 40.83 40.47 40.78 10,876,221 +0.08(+0.20%)
Apr 22, 2016 40.79 41.43 40.67 40.70 15,003,315 -0.29(-0.71%)
Apr 21, 2016 41.03 41.30 40.88 40.99 11,954,053 -0.11(-0.27%)
Apr 20, 2016 41.19 41.39 41.08 41.10 8,481,174 +0.04(+0.10%)
Apr 19, 2016 41.41 41.49 40.97 41.06 9,884,448 -0.18(-0.44%)
Apr 18, 2016 40.84 41.25 40.80 41.24 8,849,159 +0.22(+0.54%)
Apr 15, 2016 41.12 41.38 41.02 41.02 10,340,334 -0.22(-0.53%)
Apr 14, 2016 41.31 41.46 41.18 41.24 9,150,486 -0.07(-0.17%)
Apr 13, 2016 40.82 41.39 40.63 41.31 12,751,341 +0.89(+2.20%)
Apr 12, 2016 40.31 40.52 39.99 40.42 9,245,042 +0.03(+0.07%)
Apr 11, 2016 40.59 41.08 40.38 40.39 10,399,576 +0.03(+0.07%)
Apr 08, 2016 40.13 40.54 40.13 40.36 8,011,702 +0.39(+0.98%)
Apr 07, 2016 40.59 40.59 39.81 39.97 12,838,607 -0.78(-1.91%)
Apr 06, 2016 40.40 40.79 40.19 40.75 12,516,159 +0.22(+0.54%)
Apr 05, 2016 40.85 41.06 40.46 40.53 9,111,323 -0.54(-1.31%)
Apr 04, 2016 41.15 41.28 40.90 41.07 10,243,450 -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.