Oracle Corp (NY: ORCL )

166.20 +1.67 (+1.02%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.30 39.60 39.88 24,468,096 +0.20(+0.50%)
Jun 28, 2018 39.38 39.84 39.24 39.68 23,090,386 +0.35(+0.90%)
Jun 27, 2018 40.34 40.49 39.32 39.32 29,124,498 -0.87(-2.16%)
Jun 26, 2018 40.24 40.59 40.16 40.19 22,883,934 +0.12(+0.29%)
Jun 25, 2018 39.43 40.24 39.36 40.08 27,225,104 +0.16(+0.41%)
Jun 22, 2018 39.10 40.09 39.06 39.91 33,803,924 +0.90(+2.32%)
Jun 21, 2018 39.08 39.68 38.90 39.01 36,055,568 +0.25(+0.65%)
Jun 20, 2018 39.38 40.53 38.53 38.75 65,324,792 -3.12(-7.46%)
Jun 19, 2018 41.49 42.00 41.42 41.88 25,088,594 -0.23(-0.54%)
Jun 18, 2018 41.47 42.18 41.14 42.10 23,726,018 +0.22(+0.52%)
Jun 15, 2018 42.08 41.54 41.89 31,070,428 +0.34(+0.83%)
Jun 14, 2018 42.55 42.56 41.32 41.54 40,882,204 -2.15(-4.91%)
Jun 13, 2018 43.54 44.05 43.52 43.69 19,947,284 -0.16(-0.37%)
Jun 12, 2018 43.63 43.98 43.58 43.85 16,257,110 +0.24(+0.54%)
Jun 11, 2018 43.58 43.80 43.42 43.61 13,834,680 +0.01(+0.02%)
Jun 08, 2018 42.91 43.79 42.91 43.61 16,038,194 +0.45(+1.05%)
Jun 07, 2018 43.38 43.47 42.92 43.15 15,091,388 -0.06(-0.15%)
Jun 06, 2018 43.27 43.22 14,694,281 +0.56(+1.32%)
Jun 05, 2018 42.84 42.92 42.36 42.66 14,839,900 -0.17(-0.40%)
Jun 04, 2018 42.97 43.05 42.75 42.83 13,456,065 -0.03(-0.06%)
Jun 01, 2018 42.61 42.86 42.45 42.85 12,002,882 +0.57(+1.35%)
May 31, 2018 42.47 42.69 42.27 42.28 14,432,774 -0.30(-0.70%)
May 30, 2018 42.20 42.75 42.02 42.58 13,155,635 +0.72(+1.71%)
May 29, 2018 42.13 42.36 41.66 41.87 13,731,307 -0.67(-1.57%)
May 25, 2018 42.54 42.54 42.54 0 +0.49(+1.16%)
May 24, 2018 42.23 42.48 41.76 42.05 13,808,768 -0.40(-0.94%)
May 23, 2018 41.70 42.51 41.65 42.45 10,169,996 +0.48(+1.14%)
May 22, 2018 42.75 43.03 41.91 41.97 20,446,450 -0.76(-1.78%)
May 21, 2018 42.11 42.80 42.08 42.73 14,823,792 +0.81(+1.92%)
May 18, 2018 42.26 42.35 41.85 41.92 14,935,412 -0.20(-0.47%)
May 17, 2018 42.26 42.59 42.01 42.12 11,221,274 -0.17(-0.41%)
May 16, 2018 42.47 42.47 42.04 42.29 10,910,081 -0.07(-0.17%)
May 15, 2018 42.09 42.37 41.86 42.37 12,490,850 -0.01(-0.02%)
May 14, 2018 42.37 42.77 42.26 42.37 10,705,788 +0.00(+0.00%)
May 11, 2018 42.64 42.67 42.21 42.37 10,494,580 -0.10(-0.23%)
May 10, 2018 42.36 42.63 42.20 42.47 12,125,477 +0.32(+0.75%)
May 09, 2018 41.84 42.25 41.61 42.16 13,062,656 +0.58(+1.39%)
May 08, 2018 41.52 41.62 41.23 41.58 10,861,859 -0.12(-0.28%)
May 07, 2018 41.58 41.85 41.43 41.70 9,950,791 +0.33(+0.79%)
May 04, 2018 40.66 41.56 40.55 41.37 11,680,905 +0.59(+1.44%)
May 03, 2018 41.05 41.08 40.27 40.78 16,982,682 -0.41(-0.99%)
May 02, 2018 41.53 41.70 41.15 41.19 11,839,313 -0.40(-0.96%)
May 01, 2018 41.08 41.59 41.08 41.59 9,764,792 +0.25(+0.61%)
Apr 30, 2018 41.32 41.65 41.23 41.33 15,354,433 +0.13(+0.31%)
Apr 27, 2018 41.74 41.74 41.15 41.21 15,933,613 -0.39(-0.94%)
Apr 26, 2018 41.71 41.82 41.54 41.60 13,453,144 +0.19(+0.46%)
Apr 25, 2018 41.11 41.49 40.77 41.41 13,961,649 +0.20(+0.48%)
Apr 24, 2018 41.57 41.96 40.98 41.21 14,758,209 -0.24(-0.59%)
Apr 23, 2018 41.98 42.06 41.38 41.45 16,467,764 -0.39(-0.93%)
Apr 20, 2018 42.06 42.19 41.61 41.84 17,320,152 -0.53(-1.26%)
Apr 19, 2018 42.53 42.64 42.27 42.37 9,461,206 -0.24(-0.55%)
Apr 18, 2018 42.25 42.80 42.25 42.61 12,499,682 +0.38(+0.90%)
Apr 17, 2018 42.00 42.47 41.99 42.23 11,891,850 +0.55(+1.32%)
Apr 16, 2018 41.66 41.99 41.27 41.68 12,860,060 +0.14(+0.35%)
Apr 13, 2018 41.74 41.94 41.11 41.53 13,861,433 +0.18(+0.44%)
Apr 12, 2018 41.18 41.61 41.14 41.35 15,499,298 +0.24(+0.59%)
Apr 11, 2018 40.92 41.45 40.88 41.11 16,543,986 -0.19(-0.46%)
Apr 10, 2018 41.06 41.52 40.97 41.30 19,057,846 +0.83(+2.05%)
Apr 09, 2018 40.66 41.15 40.45 40.47 16,863,410 +0.06(+0.16%)
Apr 06, 2018 41.02 41.24 40.20 40.41 15,414,760 -1.02(-2.46%)
Apr 05, 2018 41.22 41.62 41.06 41.42 13,658,890 +0.41(+0.99%)
Apr 04, 2018 39.72 41.12 39.69 41.02 20,531,746 +0.56(+1.38%)
Apr 03, 2018 40.86 40.86 39.92 40.46 17,456,902 -0.11(-0.27%)
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.