Oracle Corp (NY: ORCL )

59.27 USD +0.19 (+0.32%)
Official Closing Price Updated: 7:58 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 38.88 39.05 38.83 39.05 16,142,821 +0.55(+1.43%)
Oct 30, 2014 38.40 38.66 38.39 38.50 9,644,217 -0.08(-0.21%)
Oct 29, 2014 38.73 38.74 38.46 38.58 10,923,793 -0.07(-0.18%)
Oct 28, 2014 38.34 38.73 38.34 38.65 11,631,778 +0.22(+0.57%)
Oct 27, 2014 38.50 38.73 38.35 38.43 7,525,291 -0.30(-0.77%)
Oct 24, 2014 38.32 38.74 38.25 38.73 8,976,299 +0.50(+1.31%)
Oct 23, 2014 38.08 38.50 38.01 38.23 9,667,612 +0.59(+1.57%)
Oct 22, 2014 38.37 38.43 37.58 37.64 16,816,482 -0.71(-1.85%)
Oct 21, 2014 38.29 38.47 38.04 38.35 15,381,873 +0.55(+1.46%)
Oct 20, 2014 36.31 37.81 35.82 37.80 16,657,339 -0.07(-0.18%)
Oct 17, 2014 37.69 38.01 37.34 37.87 21,122,693 +0.31(+0.83%)
Oct 16, 2014 37.99 38.18 37.52 37.56 21,419,265 -0.74(-1.93%)
Oct 15, 2014 37.98 38.43 37.18 38.30 24,561,539 -0.16(-0.42%)
Oct 14, 2014 38.66 39.04 38.42 38.46 19,508,558 +0.23(+0.60%)
Oct 13, 2014 38.11 38.78 37.86 38.23 20,723,738 +0.13(+0.34%)
Oct 10, 2014 38.66 39.10 38.09 38.10 18,234,076 -0.64(-1.65%)
Oct 09, 2014 38.99 39.21 38.51 38.74 15,004,850 -0.28(-0.72%)
Oct 08, 2014 38.82 39.04 38.04 39.02 16,005,541 +0.56(+1.46%)
Oct 07, 2014 38.94 39.08 38.43 38.46 14,319,008 -0.62(-1.59%)
Oct 06, 2014 38.97 39.24 38.95 39.08 14,172,684 +0.19(+0.49%)
Oct 03, 2014 38.50 39.12 38.40 38.89 15,297,405 +0.62(+1.62%)
Oct 02, 2014 38.15 38.55 37.92 38.27 14,805,961 +0.18(+0.47%)
Oct 01, 2014 38.32 38.41 37.95 38.09 17,452,364 -0.19(-0.50%)
Sep 30, 2014 38.46 38.57 38.14 38.28 21,147,664 -0.16(-0.42%)
Sep 29, 2014 38.57 38.63 38.27 38.44 16,586,318 -0.51(-1.31%)
Sep 26, 2014 38.77 39.01 38.52 38.95 16,007,176 +0.19(+0.49%)
Sep 25, 2014 39.35 39.35 38.65 38.76 13,296,328 -0.66(-1.67%)
Sep 24, 2014 38.77 39.56 38.57 39.42 18,927,448 +0.59(+1.52%)
Sep 23, 2014 39.50 39.59 38.80 38.83 34,353,945 -0.75(-1.89%)
Sep 22, 2014 39.68 39.74 39.24 39.58 24,572,658 -0.22(-0.55%)
Sep 19, 2014 40.58 40.66 39.28 39.80 86,679,107 -1.75(-4.21%)
Sep 18, 2014 41.35 41.77 41.20 41.55 26,401,169 +0.41(+1.00%)
Sep 17, 2014 41.19 41.33 40.77 41.14 14,085,314 -0.05(-0.12%)
Sep 16, 2014 40.81 41.33 40.50 41.19 13,224,572 +0.53(+1.30%)
Sep 15, 2014 40.50 40.77 40.21 40.66 14,022,327 +0.16(+0.40%)
Sep 12, 2014 40.74 40.74 40.40 40.50 11,919,889 -0.18(-0.44%)
Sep 11, 2014 40.25 40.69 40.20 40.68 12,393,899 -0.03(-0.07%)
Sep 10, 2014 40.70 40.81 40.57 40.71 9,134,462 +0.00(+0.00%)
Sep 09, 2014 40.51 40.91 40.43 40.71 14,044,071 +0.07(+0.17%)
Sep 08, 2014 41.01 41.18 40.27 40.64 19,658,482 -0.63(-1.53%)
Sep 05, 2014 41.61 41.75 41.26 41.27 15,164,002 -0.28(-0.67%)
Sep 04, 2014 41.89 42.08 41.37 41.55 12,248,108 -0.35(-0.84%)
Sep 03, 2014 41.80 41.95 41.62 41.90 10,041,629 +0.24(+0.58%)
Sep 02, 2014 41.60 41.66 41.47 41.66 8,539,101 +0.13(+0.31%)
Aug 29, 2014 41.24 41.53 41.53 41.53 8,970,900 +0.26(+0.63%)
Aug 28, 2014 41.67 41.67 41.21 41.27 8,736,954 -0.37(-0.89%)
Aug 27, 2014 41.75 41.80 41.42 41.64 8,439,968 -0.20(-0.48%)
Aug 26, 2014 41.85 41.99 41.78 41.84 7,320,796 +0.10(+0.24%)
Aug 25, 2014 41.74 42.04 41.64 41.74 8,866,109 +0.11(+0.26%)
Aug 22, 2014 41.34 41.80 41.27 41.63 9,261,138 +0.05(+0.12%)
Aug 21, 2014 41.16 41.81 41.16 41.58 9,569,211 +0.33(+0.80%)
Aug 20, 2014 41.58 41.58 41.09 41.25 9,627,239 -0.16(-0.39%)
Aug 19, 2014 40.72 41.58 40.65 41.41 14,378,577 +0.77(+1.89%)
Aug 18, 2014 40.45 40.77 40.40 40.64 7,642,508 +0.36(+0.89%)
Aug 15, 2014 40.24 40.59 40.00 40.28 13,418,995 +0.06(+0.15%)
Aug 14, 2014 40.29 40.40 39.98 40.22 9,707,120 -0.02(-0.05%)
Aug 13, 2014 40.12 40.29 40.02 40.24 10,629,689 +0.34(+0.85%)
Aug 12, 2014 39.74 40.04 39.73 39.90 6,704,472 -0.02(-0.05%)
Aug 11, 2014 39.99 40.14 39.80 39.92 10,293,066 -0.02(-0.05%)
Aug 08, 2014 39.73 39.86 39.56 39.94 8,862,039 +0.27(+0.68%)
Aug 07, 2014 40.30 40.43 39.58 39.67 9,180,512 -0.49(-1.22%)
Aug 06, 2014 39.85 40.35 39.78 40.16 8,184,755 +0.20(+0.50%)
Aug 05, 2014 40.01 40.38 39.81 39.96 8,806,213 -0.14(-0.35%)
Aug 04, 2014 39.63 40.22 39.53 40.10 12,240,436 +0.49(+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.