Oracle Corp (NY: ORCL )

125.30 +0.03 (+0.02%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.33 33.69 33.07 33.46 22,506,646 +0.14(+0.41%)
Feb 27, 2014 32.94 33.46 32.82 33.33 16,426,937 +0.39(+1.17%)
Feb 26, 2014 32.87 33.22 32.81 32.94 13,420,135 +0.21(+0.65%)
Feb 25, 2014 32.61 32.88 32.42 32.73 13,750,194 +0.09(+0.29%)
Feb 24, 2014 32.59 32.90 32.55 32.63 12,140,648 +0.03(+0.10%)
Feb 21, 2014 32.80 32.93 32.58 32.60 15,477,892 -0.15(-0.44%)
Feb 20, 2014 32.38 32.81 32.26 32.75 13,764,849 +0.34(+1.06%)
Feb 19, 2014 32.37 32.77 32.34 32.40 14,598,734 -0.09(-0.26%)
Feb 18, 2014 32.57 32.62 32.28 32.49 12,341,929 -0.01(-0.03%)
Feb 14, 2014 32.80 32.50 32.50 32.50 18,280,192 -0.38(-1.15%)
Feb 13, 2014 32.38 32.93 32.33 32.87 13,654,262 +0.30(+0.92%)
Feb 12, 2014 32.34 32.73 32.22 32.57 14,424,089 +0.20(+0.61%)
Feb 11, 2014 32.09 32.42 31.99 32.38 14,091,975 +0.46(+1.45%)
Feb 10, 2014 31.86 32.04 31.72 31.92 12,828,789 +0.09(+0.30%)
Feb 07, 2014 31.56 31.86 31.41 31.82 15,429,783 +0.40(+1.28%)
Feb 06, 2014 30.91 31.51 30.90 31.42 17,237,918 +0.66(+2.14%)
Feb 05, 2014 30.39 31.02 30.35 30.76 13,391,551 -0.01(-0.03%)
Feb 04, 2014 30.50 30.82 30.32 30.77 18,965,734 +0.10(+0.33%)
Feb 03, 2014 31.74 31.74 30.65 30.67 24,861,070 -0.91(-2.87%)
Jan 31, 2014 31.68 31.83 31.39 31.57 19,925,954 -0.43(-1.34%)
Jan 30, 2014 31.82 32.14 31.73 32.00 15,163,721 +0.37(+1.16%)
Jan 29, 2014 31.81 31.87 31.41 31.63 19,338,810 -0.11(-0.35%)
Jan 28, 2014 31.32 31.77 31.30 31.74 16,242,553 +0.52(+1.67%)
Jan 27, 2014 31.88 31.98 31.22 31.22 22,291,670 -0.53(-1.67%)
Jan 24, 2014 32.45 32.48 31.75 31.75 31,610,148 -0.89(-2.73%)
Jan 23, 2014 32.66 32.74 32.45 32.64 16,565,444 +0.15(+0.45%)
Jan 22, 2014 32.54 32.75 32.47 32.50 16,329,117 -0.11(-0.34%)
Jan 21, 2014 32.96 32.96 32.34 32.61 15,804,957 -0.09(-0.26%)
Jan 17, 2014 32.62 32.69 32.69 32.69 16,421,599 -0.07(-0.21%)
Jan 16, 2014 32.85 33.17 32.66 32.76 15,734,214 -0.10(-0.31%)
Jan 15, 2014 32.69 33.00 32.62 32.87 19,880,214 +0.17(+0.52%)
Jan 14, 2014 32.33 32.73 32.27 32.69 15,760,937 +0.39(+1.22%)
Jan 13, 2014 32.47 32.68 32.26 32.30 24,365,340 -0.31(-0.94%)
Jan 10, 2014 32.30 32.63 32.16 32.61 18,002,194 +0.39(+1.22%)
Jan 09, 2014 32.39 32.39 32.05 32.22 15,921,249 -0.06(-0.19%)
Jan 08, 2014 32.33 32.44 32.14 32.27 18,825,568 -0.11(-0.34%)
Jan 07, 2014 32.22 32.45 32.09 32.39 19,512,248 +0.33(+1.01%)
Jan 06, 2014 32.21 32.34 32.01 32.06 17,910,052 -0.13(-0.40%)
Jan 03, 2014 32.22 32.39 32.14 32.19 13,666,724 -0.09(-0.26%)
Jan 02, 2014 32.22 32.44 32.03 32.27 21,279,934 -0.36(-1.10%)
Dec 31, 2013 32.36 32.63 32.63 32.63 13,771,756 +0.23(+0.71%)
Dec 30, 2013 32.37 32.51 32.25 32.40 13,692,223 +0.01(+0.03%)
Dec 27, 2013 32.32 32.60 32.22 32.39 18,023,726 +0.25(+0.77%)
Dec 26, 2013 31.84 32.20 31.81 32.15 13,502,086 +0.32(+0.99%)
Dec 24, 2013 31.52 31.88 31.46 31.83 11,337,402 +0.33(+1.06%)
Dec 23, 2013 31.16 31.58 31.15 31.50 21,092,984 +0.48(+1.54%)
Dec 20, 2013 31.26 31.38 31.02 31.02 47,815,080 -0.20(-0.63%)
Dec 19, 2013 30.33 31.52 30.28 31.22 73,278,144 +1.71(+5.78%)
Dec 18, 2013 28.81 29.65 28.74 29.51 44,916,092 +0.83(+2.88%)
Dec 17, 2013 28.68 28.82 28.47 28.68 25,518,630 +0.08(+0.27%)
Dec 16, 2013 28.49 28.90 28.45 28.61 24,569,684 +0.26(+0.93%)
Dec 13, 2013 28.69 28.74 28.33 28.34 21,366,814 -0.32(-1.10%)
Dec 12, 2013 28.85 28.91 28.39 28.66 36,276,760 -0.82(-2.78%)
Dec 11, 2013 29.78 29.90 29.36 29.48 20,094,356 -0.20(-0.69%)
Dec 10, 2013 30.21 30.25 29.66 29.68 29,887,080 -0.68(-2.25%)
Dec 09, 2013 30.25 30.49 30.19 30.36 19,690,742 +0.10(+0.34%)
Dec 06, 2013 29.98 30.29 29.94 30.26 18,755,636 +0.54(+1.81%)
Dec 05, 2013 30.00 30.00 29.70 29.72 24,420,572 -0.19(-0.63%)
Dec 04, 2013 29.77 30.01 29.70 29.91 23,415,742 +0.00(+0.00%)
Dec 03, 2013 29.84 29.95 29.72 29.91 19,379,316 -0.01(-0.03%)
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.