Oracle Corp (NY: ORCL )

164.52 -2.95 (-1.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.37 33.51 33.32 33.51 18,810,952 +0.47(+1.43%)
Oct 30, 2014 32.95 33.18 32.94 33.04 11,238,241 -0.07(-0.21%)
Oct 29, 2014 33.24 33.25 33.00 33.11 12,729,309 -0.06(-0.18%)
Oct 28, 2014 32.90 33.24 32.90 33.17 13,554,312 +0.19(+0.57%)
Oct 27, 2014 33.04 33.24 32.91 32.98 8,769,093 -0.26(-0.77%)
Oct 24, 2014 32.88 33.25 32.82 33.24 10,459,927 +0.43(+1.31%)
Oct 23, 2014 32.68 33.04 32.62 32.81 11,265,503 +0.51(+1.57%)
Oct 22, 2014 32.93 32.98 32.25 32.30 19,595,958 -0.61(-1.85%)
Oct 21, 2014 32.86 33.01 32.64 32.91 17,924,234 +0.47(+1.46%)
Oct 20, 2014 31.16 32.45 30.74 32.44 19,410,512 -0.06(-0.18%)
Oct 17, 2014 32.34 32.62 32.04 32.50 24,613,912 +0.27(+0.83%)
Oct 16, 2014 32.60 32.76 32.20 32.23 24,959,502 -0.64(-1.93%)
Oct 15, 2014 32.59 32.98 31.91 32.87 28,621,142 -0.14(-0.42%)
Oct 14, 2014 33.18 33.50 32.97 33.00 22,732,988 +0.20(+0.60%)
Oct 13, 2014 32.70 33.28 32.49 32.81 24,149,016 +0.11(+0.34%)
Oct 10, 2014 33.18 33.55 32.69 32.70 21,247,856 -0.55(-1.65%)
Oct 09, 2014 33.46 33.65 33.05 33.25 17,484,894 -0.24(-0.72%)
Oct 08, 2014 33.31 33.50 32.64 33.49 18,650,982 +0.48(+1.46%)
Oct 07, 2014 33.42 33.54 32.98 33.00 16,685,695 -0.53(-1.59%)
Oct 06, 2014 33.44 33.67 33.42 33.54 16,515,186 +0.27(+0.80%)
Oct 03, 2014 32.94 33.47 32.85 33.27 17,880,978 +0.53(+1.62%)
Oct 02, 2014 32.64 32.98 32.44 32.74 17,306,534 +0.15(+0.47%)
Oct 01, 2014 32.78 32.86 32.46 32.59 20,399,888 -0.16(-0.50%)
Sep 30, 2014 32.90 33.00 32.63 32.75 24,719,286 -0.14(-0.42%)
Sep 29, 2014 33.00 33.05 32.74 32.89 19,387,576 -0.44(-1.31%)
Sep 26, 2014 33.17 33.37 32.95 33.32 18,710,622 +0.16(+0.49%)
Sep 25, 2014 33.66 33.66 33.06 33.16 15,541,940 -0.56(-1.67%)
Sep 24, 2014 33.17 33.84 33.00 33.72 22,124,098 +0.50(+1.52%)
Sep 23, 2014 33.79 33.87 33.19 33.22 40,155,972 -0.64(-1.89%)
Sep 22, 2014 33.95 34.00 33.57 33.86 28,722,726 -0.19(-0.55%)
Sep 19, 2014 34.72 34.79 33.60 34.05 101,318,312 -1.50(-4.21%)
Sep 18, 2014 35.38 35.74 35.25 35.55 30,860,052 +0.35(+1.00%)
Sep 17, 2014 35.24 35.36 34.88 35.20 16,464,178 -0.04(-0.12%)
Sep 16, 2014 34.91 35.36 34.65 35.24 15,458,066 +0.45(+1.30%)
Sep 15, 2014 34.65 34.88 34.40 34.79 16,390,553 +0.14(+0.39%)
Sep 12, 2014 34.85 34.85 34.56 34.65 13,933,035 -0.15(-0.44%)
Sep 11, 2014 34.43 34.81 34.39 34.80 14,487,100 -0.03(-0.07%)
Sep 10, 2014 34.82 34.91 34.71 34.83 10,677,178 +0.00(+0.00%)
Sep 09, 2014 34.66 35.00 34.59 34.83 16,415,969 +0.06(+0.17%)
Sep 08, 2014 35.08 35.23 34.45 34.77 22,978,596 -0.54(-1.53%)
Sep 05, 2014 35.60 35.72 35.30 35.31 17,725,046 -0.24(-0.67%)
Sep 04, 2014 35.84 36.00 35.39 35.55 14,316,687 -0.30(-0.84%)
Sep 03, 2014 35.76 35.89 35.61 35.85 11,737,556 +0.21(+0.58%)
Sep 02, 2014 35.59 35.64 35.48 35.64 9,981,267 +0.11(+0.31%)
Aug 29, 2014 35.28 35.53 35.53 35.53 10,485,992 +0.22(+0.63%)
Aug 28, 2014 35.65 35.65 35.26 35.31 10,212,535 -0.32(-0.89%)
Aug 27, 2014 35.72 35.76 35.44 35.62 9,865,391 -0.17(-0.48%)
Aug 26, 2014 35.80 35.92 35.74 35.79 8,557,203 +0.09(+0.24%)
Aug 25, 2014 35.71 35.97 35.62 35.71 10,363,503 +0.09(+0.26%)
Aug 22, 2014 35.37 35.76 35.31 35.62 10,825,249 +0.04(+0.12%)
Aug 21, 2014 35.21 35.77 35.21 35.57 11,185,352 +0.28(+0.80%)
Aug 20, 2014 35.57 35.57 35.15 35.29 11,253,180 -0.14(-0.39%)
Aug 19, 2014 34.84 35.57 34.78 35.43 16,806,970 +0.66(+1.89%)
Aug 18, 2014 34.61 34.88 34.56 34.77 8,933,249 +0.31(+0.89%)
Aug 15, 2014 34.43 34.73 34.22 34.46 15,685,325 +0.05(+0.15%)
Aug 14, 2014 34.47 34.56 34.20 34.41 11,346,552 -0.02(-0.05%)
Aug 13, 2014 34.32 34.47 34.24 34.43 12,424,934 +0.29(+0.85%)
Aug 12, 2014 34.00 34.25 33.99 34.13 7,836,788 -0.02(-0.05%)
Aug 11, 2014 34.21 34.34 34.05 34.15 12,031,458 -0.02(-0.05%)
Aug 08, 2014 33.99 34.10 33.84 34.17 10,358,746 +0.23(+0.68%)
Aug 07, 2014 34.48 34.59 33.87 33.94 10,731,006 -0.42(-1.22%)
Aug 06, 2014 34.09 34.52 34.03 34.36 9,567,076 +0.17(+0.50%)
Aug 05, 2014 34.23 34.55 34.06 34.19 10,293,491 -0.12(-0.35%)
Aug 04, 2014 33.90 34.41 33.82 34.31 14,307,719 +0.42(+1.24%)
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.