Oracle Corp (NY: ORCL )

79.24 USD +0.49 (+0.62%)
Official Closing Price Updated: 4:45 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 38.31 38.51 38.20 38.42 10,485,259 +0.25(+0.65%)
Oct 28, 2016 38.30 38.45 38.03 38.17 7,803,348 -0.05(-0.13%)
Oct 27, 2016 38.41 38.51 38.15 38.22 7,588,890 -0.09(-0.23%)
Oct 26, 2016 38.15 38.64 38.15 38.31 9,722,868 -0.05(-0.13%)
Oct 25, 2016 38.43 38.10 38.36 11,627,932 +0.09(+0.24%)
Oct 24, 2016 38.12 38.42 38.12 38.27 13,550,458 +0.34(+0.90%)
Oct 21, 2016 37.99 38.12 37.77 37.93 13,413,355 -0.16(-0.42%)
Oct 20, 2016 38.12 38.35 38.01 38.09 11,196,995 -0.26(-0.68%)
Oct 19, 2016 38.52 38.63 38.31 38.35 8,310,928 -0.07(-0.18%)
Oct 18, 2016 38.60 38.69 38.36 38.42 7,121,851 +0.13(+0.34%)
Oct 17, 2016 38.54 38.54 38.21 38.29 9,418,950 -0.12(-0.31%)
Oct 14, 2016 38.26 38.58 38.19 38.41 11,601,173 +0.38(+1.00%)
Oct 13, 2016 37.86 38.19 37.62 38.03 14,118,062 -0.02(-0.05%)
Oct 12, 2016 37.93 38.15 37.64 38.05 8,944,920 +0.04(+0.11%)
Oct 11, 2016 38.56 38.65 37.81 38.01 14,964,003 -0.61(-1.58%)
Oct 10, 2016 38.86 39.00 38.59 38.62 9,475,433 -0.09(-0.23%)
Oct 07, 2016 38.84 39.00 38.61 38.71 11,442,032 -0.16(-0.41%)
Oct 06, 2016 39.11 39.24 38.63 38.87 9,789,003 -0.28(-0.72%)
Oct 05, 2016 39.11 39.33 38.89 39.15 8,269,218 +0.28(+0.72%)
Oct 04, 2016 39.04 39.20 38.76 38.87 9,199,333 -0.12(-0.31%)
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.