Oracle Corp (NY: ORCL )

164.50 -2.97 (-1.77%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.20 34.91 34.14 34.87 19,300,318 +0.66(+1.92%)
Apr 29, 2014 34.33 34.64 34.18 34.22 17,580,034 -0.02(-0.05%)
Apr 28, 2014 33.91 34.36 33.82 34.23 23,544,344 +0.58(+1.72%)
Apr 25, 2014 33.96 33.96 33.46 33.65 13,654,649 -0.26(-0.75%)
Apr 24, 2014 33.92 34.00 33.29 33.91 16,358,193 -0.03(-0.10%)
Apr 23, 2014 34.36 34.41 33.91 33.94 11,779,803 -0.57(-1.66%)
Apr 22, 2014 34.35 34.65 34.24 34.51 12,100,972 +0.19(+0.55%)
Apr 21, 2014 34.33 34.50 34.17 34.33 10,074,263 +0.14(+0.40%)
Apr 17, 2014 34.09 34.19 34.19 34.19 17,167,170 -0.04(-0.12%)
Apr 16, 2014 34.07 34.25 33.70 34.23 15,960,266 +0.34(+1.01%)
Apr 15, 2014 33.87 34.10 33.47 33.89 17,055,384 +0.14(+0.40%)
Apr 14, 2014 33.34 33.91 33.34 33.75 18,782,504 +0.50(+1.51%)
Apr 11, 2014 33.70 33.99 33.24 33.25 21,870,588 -0.69(-2.04%)
Apr 10, 2014 34.88 35.02 33.68 33.94 30,936,460 -0.93(-2.67%)
Apr 09, 2014 34.52 34.91 34.27 34.87 23,781,038 +0.55(+1.59%)
Apr 08, 2014 33.64 34.42 33.58 34.33 26,018,660 +0.66(+1.95%)
Apr 07, 2014 33.95 34.05 33.30 33.67 32,017,076 -0.44(-1.28%)
Apr 04, 2014 34.63 34.74 33.83 34.10 27,943,476 -0.23(-0.67%)
Apr 03, 2014 34.90 34.99 34.31 34.33 26,397,634 -0.65(-1.85%)
Apr 02, 2014 35.18 35.40 34.74 34.98 26,752,990 -0.31(-0.87%)
Apr 01, 2014 34.90 35.72 34.84 35.29 41,660,216 +0.49(+1.42%)
Mar 31, 2014 33.81 35.24 33.71 34.79 56,775,760 +1.14(+3.39%)
Mar 28, 2014 33.61 33.90 33.33 33.65 21,640,464 +0.28(+0.84%)
Mar 27, 2014 33.16 33.64 33.00 33.37 30,810,704 +0.14(+0.41%)
Mar 26, 2014 32.66 33.56 32.62 33.24 36,794,664 +0.58(+1.77%)
Mar 25, 2014 32.43 32.74 32.40 32.66 23,181,082 +0.19(+0.58%)
Mar 24, 2014 31.89 32.60 31.79 32.47 26,501,118 +0.58(+1.81%)
Mar 21, 2014 32.91 33.04 31.89 31.89 39,865,880 -0.74(-2.27%)
Mar 20, 2014 32.74 32.91 32.33 32.63 22,289,286 -0.15(-0.47%)
Mar 19, 2014 32.15 33.14 31.81 32.79 53,058,736 -0.25(-0.75%)
Mar 18, 2014 32.63 33.12 32.45 33.03 33,270,520 +0.53(+1.62%)
Mar 17, 2014 32.15 32.73 32.15 32.51 17,611,626 +0.53(+1.65%)
Mar 14, 2014 32.06 32.32 31.89 31.98 16,823,540 -0.04(-0.13%)
Mar 13, 2014 32.85 32.88 31.91 32.02 18,040,364 -0.74(-2.26%)
Mar 12, 2014 33.02 33.02 32.56 32.76 15,551,243 -0.32(-0.98%)
Mar 11, 2014 33.17 33.19 32.84 33.08 15,092,389 +0.03(+0.10%)
Mar 10, 2014 33.02 33.13 32.87 33.05 10,194,394 +0.03(+0.08%)
Mar 07, 2014 33.65 33.67 32.83 33.02 16,252,036 -0.54(-1.60%)
Mar 06, 2014 33.75 33.89 33.53 33.56 15,378,559 -0.03(-0.10%)
Mar 05, 2014 33.52 33.76 33.42 33.59 13,924,954 +0.08(+0.23%)
Mar 04, 2014 33.29 33.59 33.22 33.52 16,087,282 +0.77(+2.34%)
Mar 03, 2014 32.93 33.16 32.64 32.75 15,626,896 -0.51(-1.53%)
Feb 28, 2014 33.13 33.48 32.87 33.26 22,643,030 +0.14(+0.41%)
Feb 27, 2014 32.74 33.25 32.62 33.13 16,526,479 +0.38(+1.17%)
Feb 26, 2014 32.68 33.02 32.62 32.74 13,501,457 +0.21(+0.65%)
Feb 25, 2014 32.41 32.68 32.23 32.53 13,833,515 +0.09(+0.29%)
Feb 24, 2014 32.40 32.71 32.35 32.44 12,214,216 +0.03(+0.10%)
Feb 21, 2014 32.60 32.74 32.39 32.40 15,571,683 -0.14(-0.44%)
Feb 20, 2014 32.18 32.62 32.06 32.55 13,848,260 +0.34(+1.06%)
Feb 19, 2014 32.17 32.57 32.15 32.21 14,687,197 -0.09(-0.26%)
Feb 18, 2014 32.37 32.42 32.09 32.29 12,416,717 -0.01(-0.03%)
Feb 14, 2014 32.60 32.30 32.30 32.30 18,390,964 -0.37(-1.15%)
Feb 13, 2014 32.18 32.74 32.13 32.68 13,737,002 +0.30(+0.92%)
Feb 12, 2014 32.15 32.53 32.03 32.38 14,511,495 +0.20(+0.61%)
Feb 11, 2014 31.89 32.23 31.80 32.18 14,177,368 +0.46(+1.45%)
Feb 10, 2014 31.67 31.84 31.53 31.72 12,906,527 +0.09(+0.30%)
Feb 07, 2014 31.37 31.66 31.22 31.63 15,523,282 +0.40(+1.28%)
Feb 06, 2014 30.72 31.32 30.71 31.23 17,342,374 +0.65(+2.14%)
Feb 05, 2014 30.21 30.83 30.17 30.58 13,472,699 -0.01(-0.03%)
Feb 04, 2014 30.32 30.63 30.14 30.58 19,080,660 +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.