Oracle Corp (NY: ORCL )

74.32 USD -0.55 (-0.73%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 44.74 44.96 44.52 44.96 12,962,658 +0.19(+0.42%)
Apr 27, 2017 44.88 44.94 44.65 44.77 8,221,029 +0.08(+0.18%)
Apr 26, 2017 44.75 45.04 44.64 44.69 10,122,447 -0.03(-0.07%)
Apr 25, 2017 44.98 44.98 44.60 44.72 12,436,821 -0.12(-0.27%)
Apr 24, 2017 44.97 44.99 44.62 44.84 10,848,901 +0.41(+0.92%)
Apr 21, 2017 44.59 44.74 44.40 44.43 11,556,016 -0.10(-0.22%)
Apr 20, 2017 44.26 44.63 44.17 44.53 10,880,924 +0.34(+0.77%)
Apr 19, 2017 44.44 44.54 44.08 44.19 10,711,956 -0.33(-0.74%)
Apr 18, 2017 44.21 44.58 44.14 44.52 10,446,944 +0.23(+0.52%)
Apr 17, 2017 44.12 44.36 44.00 44.29 10,999,983 +0.29(+0.66%)
Apr 13, 2017 44.19 44.45 43.98 44.00 11,838,300 -0.18(-0.41%)
Apr 12, 2017 44.33 44.41 44.03 44.18 8,457,041 +0.01(+0.02%)
Apr 11, 2017 43.89 44.45 43.76 44.17 15,422,353 +0.17(+0.39%)
Apr 10, 2017 44.21 44.45 43.96 44.00 11,668,629 -0.29(-0.65%)
Apr 07, 2017 44.09 44.38 43.99 44.29 13,446,605 +0.11(+0.25%)
Apr 06, 2017 44.53 44.53 44.14 44.18 11,557,595 -0.31(-0.70%)
Apr 05, 2017 44.74 44.97 44.41 44.49 9,445,119 -0.10(-0.22%)
Apr 04, 2017 44.61 44.74 44.38 44.59 9,161,341 -0.02(-0.04%)
Apr 03, 2017 44.68 45.05 44.40 44.61 16,044,276 +0.00(+0.00%)
Mar 31, 2017 44.50 44.85 44.46 44.61 10,652,754 -0.07(-0.16%)
Mar 30, 2017 44.45 44.74 44.37 44.68 7,792,510 +0.16(+0.36%)
Mar 29, 2017 44.52 44.73 44.47 44.52 10,636,243 -0.17(-0.38%)
Mar 28, 2017 44.83 45.03 44.66 44.69 14,008,754 -0.15(-0.33%)
Mar 27, 2017 44.51 44.93 44.36 44.84 8,933,400 +0.19(+0.43%)
Mar 24, 2017 44.92 45.09 44.58 44.65 13,110,178 -0.30(-0.67%)
Mar 23, 2017 44.68 45.06 44.67 44.95 16,190,536 +0.16(+0.36%)
Mar 22, 2017 45.13 45.45 44.63 44.79 14,339,677 -0.05(-0.11%)
Mar 21, 2017 45.31 45.40 44.71 44.84 21,974,454 -0.39(-0.86%)
Mar 20, 2017 45.67 45.95 45.16 45.23 21,452,525 -0.43(-0.94%)
Mar 17, 2017 45.25 45.98 45.11 45.66 31,688,720 -0.07(-0.15%)
Mar 16, 2017 46.39 46.99 45.65 45.73 67,532,817 +2.68(+6.23%)
Mar 15, 2017 42.90 43.20 42.64 43.05 18,339,702 +0.26(+0.61%)
Mar 14, 2017 42.58 42.84 42.40 42.79 10,290,999 +0.21(+0.49%)
Mar 13, 2017 42.75 42.78 42.53 42.58 12,440,837 -0.10(-0.23%)
Mar 10, 2017 42.62 42.69 42.35 42.68 12,244,538 +0.24(+0.57%)
Mar 09, 2017 42.63 42.63 42.25 42.44 10,308,443 -0.17(-0.40%)
Mar 08, 2017 42.68 42.78 42.51 42.61 9,217,090 +0.01(+0.02%)
Mar 07, 2017 42.58 42.74 42.52 42.60 9,492,804 +0.03(+0.07%)
Mar 06, 2017 42.46 42.74 42.30 42.57 9,195,998 -0.12(-0.28%)
Mar 03, 2017 42.77 42.88 42.59 42.69 8,928,505 -0.20(-0.47%)
Mar 02, 2017 42.83 42.93 42.63 42.89 9,431,593 -0.03(-0.07%)
Mar 01, 2017 42.75 43.00 42.69 42.92 11,402,152 +0.33(+0.77%)
Feb 28, 2017 42.62 42.74 42.42 42.59 14,450,047 -0.11(-0.26%)
Feb 27, 2017 43.26 43.26 42.52 42.70 13,872,761 -0.47(-1.09%)
Feb 24, 2017 42.74 43.19 42.68 43.17 11,426,697 +0.21(+0.49%)
Feb 23, 2017 42.56 42.99 42.50 42.96 15,483,843 +0.45(+1.06%)
Feb 22, 2017 42.26 42.52 42.13 42.51 11,602,749 +0.24(+0.57%)
Feb 21, 2017 41.99 42.38 41.93 42.27 12,390,621 +0.21(+0.50%)
Feb 17, 2017 42.06 42.06 42.06 0 +0.47(+1.13%)
Feb 16, 2017 41.46 41.74 41.37 41.59 10,132,572 +0.18(+0.43%)
Feb 15, 2017 40.96 41.48 40.89 41.41 9,243,647 +0.31(+0.75%)
Feb 14, 2017 40.92 41.17 40.75 41.10 9,621,961 +0.01(+0.02%)
Feb 13, 2017 40.89 41.19 40.80 41.09 12,779,819 +0.30(+0.74%)
Feb 10, 2017 40.33 40.92 40.21 40.79 13,168,666 +0.56(+1.39%)
Feb 09, 2017 40.02 40.45 40.05 40.23 10,977,185 +0.21(+0.52%)
Feb 08, 2017 40.06 40.35 40.01 40.02 8,883,343 -0.05(-0.12%)
Feb 07, 2017 40.16 40.30 40.04 40.07 8,844,001 -0.03(-0.07%)
Feb 06, 2017 40.44 40.44 40.08 40.10 7,871,322 -0.33(-0.82%)
Feb 03, 2017 40.07 40.43 39.95 40.43 12,941,164 +0.45(+1.13%)
Feb 02, 2017 39.77 40.00 39.68 39.98 10,120,143 +0.14(+0.35%)
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.