Oracle Corp (NY: ORCL )

125.61 +0.34 (+0.27%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 38.04 38.15 37.86 38.01 16,190,716 -0.10(-0.26%)
Feb 27, 2017 38.61 38.61 37.95 38.11 15,543,890 -0.42(-1.09%)
Feb 24, 2017 38.15 38.55 38.09 38.53 12,803,170 +0.19(+0.49%)
Feb 23, 2017 37.98 38.37 37.93 38.34 17,349,044 +0.40(+1.06%)
Feb 22, 2017 37.72 37.95 37.60 37.94 13,000,429 +0.21(+0.57%)
Feb 21, 2017 37.48 37.82 37.42 37.73 13,883,209 +0.19(+0.50%)
Feb 17, 2017 37.54 37.54 37.54 0 +0.42(+1.13%)
Feb 16, 2017 37.00 37.25 36.92 37.12 11,353,153 +0.16(+0.43%)
Feb 15, 2017 36.56 37.02 36.49 36.96 10,357,147 +0.28(+0.75%)
Feb 14, 2017 36.52 36.74 36.37 36.68 10,781,033 +0.01(+0.02%)
Feb 13, 2017 36.49 36.76 36.41 36.67 14,319,291 +0.27(+0.74%)
Feb 10, 2017 35.99 36.52 35.89 36.40 14,754,979 +0.50(+1.39%)
Feb 09, 2017 35.72 36.10 35.74 35.90 12,299,509 +0.19(+0.52%)
Feb 08, 2017 35.75 36.01 35.71 35.72 9,953,441 -0.04(-0.12%)
Feb 07, 2017 35.84 35.97 35.74 35.76 9,909,359 -0.03(-0.07%)
Feb 06, 2017 36.09 36.09 35.77 35.79 8,819,510 -0.29(-0.82%)
Feb 03, 2017 35.76 36.08 35.66 36.08 14,500,071 +0.40(+1.13%)
Feb 02, 2017 35.49 35.70 35.41 35.68 11,339,227 +0.12(+0.35%)
Feb 01, 2017 35.90 35.90 35.44 35.56 13,262,631 -0.24(-0.67%)
Jan 31, 2017 35.89 35.92 35.41 35.80 12,063,719 -0.11(-0.30%)
Jan 30, 2017 35.80 35.92 35.54 35.90 11,865,193 +0.00(+0.00%)
Jan 27, 2017 35.88 36.05 35.82 35.90 10,344,842 +0.09(+0.25%)
Jan 26, 2017 35.89 35.92 35.66 35.82 11,828,110 -0.02(-0.05%)
Jan 25, 2017 35.99 36.03 35.66 35.83 14,750,639 +0.04(+0.12%)
Jan 24, 2017 35.57 35.88 35.48 35.79 13,688,064 +0.37(+1.06%)
Jan 23, 2017 35.49 35.78 35.19 35.41 14,837,756 -0.17(-0.48%)
Jan 20, 2017 35.22 35.73 35.21 35.58 28,503,514 +0.59(+1.68%)
Jan 19, 2017 34.91 35.15 34.90 34.99 13,705,907 +0.02(+0.05%)
Jan 18, 2017 35.06 35.11 34.83 34.98 11,645,994 +0.08(+0.23%)
Jan 17, 2017 34.87 35.06 34.70 34.90 12,416,241 -0.14(-0.41%)
Jan 13, 2017 35.04 35.04 35.04 0 +0.05(+0.15%)
Jan 12, 2017 34.83 35.09 34.44 34.99 12,915,887 +0.08(+0.23%)
Jan 11, 2017 34.49 34.92 34.49 34.91 11,656,249 +0.40(+1.16%)
Jan 10, 2017 34.81 34.87 34.50 34.50 12,677,804 -0.33(-0.95%)
Jan 09, 2017 34.39 35.21 34.33 34.83 17,465,062 +0.52(+1.51%)
Jan 06, 2017 34.58 34.58 34.25 34.32 16,616,131 -0.17(-0.49%)
Jan 05, 2017 34.51 34.76 34.28 34.49 13,517,600 -0.09(-0.26%)
Jan 04, 2017 34.41 34.74 34.41 34.58 10,670,387 +0.17(+0.49%)
Jan 03, 2017 34.32 34.53 34.18 34.41 12,366,513 +0.22(+0.65%)
Dec 30, 2016 34.18 34.18 34.18 0 -0.21(-0.62%)
Dec 29, 2016 34.32 34.53 34.32 34.40 6,425,317 +0.01(+0.03%)
Dec 28, 2016 34.56 34.60 34.34 34.39 9,295,845 -0.12(-0.36%)
Dec 27, 2016 34.47 34.71 34.46 34.51 5,707,235 +0.04(+0.10%)
Dec 23, 2016 34.48 34.48 34.48 0 -0.16(-0.46%)
Dec 22, 2016 34.61 34.88 34.32 34.64 12,627,945 +0.12(+0.33%)
Dec 21, 2016 34.72 34.72 34.32 34.52 13,458,984 -0.15(-0.44%)
Dec 20, 2016 34.64 34.77 34.49 34.67 15,754,961 +0.09(+0.26%)
Dec 19, 2016 34.70 34.84 34.31 34.58 17,023,854 -0.18(-0.51%)
Dec 16, 2016 35.76 35.76 34.46 34.76 51,995,232 -1.56(-4.31%)
Dec 15, 2016 36.40 36.57 36.21 36.32 19,988,436 -0.02(-0.05%)
Dec 14, 2016 36.33 36.53 36.11 36.34 28,235,992 +0.11(+0.29%)
Dec 13, 2016 35.98 36.45 35.98 36.24 13,811,452 +0.22(+0.62%)
Dec 12, 2016 35.87 36.18 35.87 36.01 12,251,285 -0.01(-0.02%)
Dec 09, 2016 35.92 36.24 35.81 36.02 12,619,794 +0.15(+0.42%)
Dec 08, 2016 35.84 36.00 35.63 35.87 11,370,959 +0.03(+0.07%)
Dec 07, 2016 35.12 35.89 35.11 35.84 17,064,688 +0.76(+2.15%)
Dec 06, 2016 34.68 35.10 34.56 35.09 15,212,469 +0.44(+1.28%)
Dec 05, 2016 34.32 34.77 34.26 34.64 15,389,649 +0.42(+1.22%)
Dec 02, 2016 34.19 34.52 33.46 34.23 21,507,414 -0.18(-0.52%)
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.