Oracle Corp (NY: ORCL )

78.89 USD +0.75 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.01 40.22 39.95 40.20 12,567,400 +0.13(+0.32%)
May 27, 2016 39.83 40.07 40.07 40.07 8,240,600 +0.12(+0.30%)
May 26, 2016 40.11 40.20 39.92 39.95 7,573,999 -0.18(-0.45%)
May 25, 2016 40.05 40.29 40.05 40.13 7,972,174 +0.23(+0.58%)
May 24, 2016 39.42 40.08 39.25 39.90 11,329,754 +0.72(+1.84%)
May 23, 2016 39.31 39.44 39.14 39.18 8,904,799 -0.23(-0.58%)
May 20, 2016 39.08 39.58 38.95 39.41 16,153,202 +0.57(+1.47%)
May 19, 2016 39.16 39.24 38.56 38.84 15,124,376 -0.63(-1.60%)
May 18, 2016 39.59 39.80 39.16 39.47 10,379,691 -0.13(-0.33%)
May 17, 2016 39.80 40.02 39.47 39.60 9,483,701 -0.37(-0.93%)
May 16, 2016 39.77 40.10 39.46 39.97 7,797,058 +0.36(+0.91%)
May 13, 2016 39.78 40.08 39.51 39.61 9,392,633 -0.21(-0.53%)
May 12, 2016 39.89 40.03 39.59 39.82 10,006,798 +0.17(+0.43%)
May 11, 2016 39.86 40.08 39.64 39.65 7,180,106 -0.37(-0.92%)
May 10, 2016 39.58 40.06 39.58 40.02 9,290,151 +0.66(+1.68%)
May 09, 2016 39.34 39.72 39.22 39.36 7,949,374 -0.05(-0.13%)
May 06, 2016 38.97 39.42 38.97 39.41 7,587,435 +0.18(+0.46%)
May 05, 2016 39.44 39.46 39.12 39.23 8,962,693 -0.06(-0.15%)
May 04, 2016 39.39 39.57 39.13 39.29 9,046,162 -0.39(-0.98%)
May 03, 2016 40.03 40.11 39.53 39.68 11,439,557 -0.62(-1.54%)
May 02, 2016 39.90 40.43 39.83 40.30 10,454,219 +0.44(+1.10%)
Apr 29, 2016 40.17 40.17 39.37 39.86 12,883,301 -0.47(-1.17%)
Apr 28, 2016 40.36 40.97 40.17 40.33 9,233,065 -0.52(-1.27%)
Apr 27, 2016 40.51 41.00 40.51 40.85 8,742,137 +0.20(+0.49%)
Apr 26, 2016 40.82 40.85 40.43 40.65 8,365,822 -0.13(-0.32%)
Apr 25, 2016 40.59 40.83 40.47 40.78 10,876,221 +0.08(+0.20%)
Apr 22, 2016 40.79 41.43 40.67 40.70 15,003,315 -0.29(-0.71%)
Apr 21, 2016 41.03 41.30 40.88 40.99 11,954,053 -0.11(-0.27%)
Apr 20, 2016 41.19 41.39 41.08 41.10 8,481,174 +0.04(+0.10%)
Apr 19, 2016 41.41 41.49 40.97 41.06 9,884,448 -0.18(-0.44%)
Apr 18, 2016 40.84 41.25 40.80 41.24 8,849,159 +0.22(+0.54%)
Apr 15, 2016 41.12 41.38 41.02 41.02 10,340,334 -0.22(-0.53%)
Apr 14, 2016 41.31 41.46 41.18 41.24 9,150,486 -0.07(-0.17%)
Apr 13, 2016 40.82 41.39 40.63 41.31 12,751,341 +0.89(+2.20%)
Apr 12, 2016 40.31 40.52 39.99 40.42 9,245,042 +0.03(+0.07%)
Apr 11, 2016 40.59 41.08 40.38 40.39 10,399,576 +0.03(+0.07%)
Apr 08, 2016 40.13 40.54 40.13 40.36 8,011,702 +0.39(+0.98%)
Apr 07, 2016 40.59 40.59 39.81 39.97 12,838,607 -0.78(-1.91%)
Apr 06, 2016 40.40 40.79 40.19 40.75 12,516,159 +0.22(+0.54%)
Apr 05, 2016 40.85 41.06 40.46 40.53 9,111,323 -0.54(-1.31%)
Apr 04, 2016 41.15 41.28 40.90 41.07 10,243,450 -0.09(-0.22%)
Apr 01, 2016 40.68 41.22 40.62 41.16 9,574,125 +0.25(+0.61%)
Mar 31, 2016 41.13 41.24 40.80 40.91 10,196,456 -0.06(-0.15%)
Mar 30, 2016 40.96 41.11 40.85 40.97 9,803,646 +0.27(+0.66%)
Mar 29, 2016 40.41 40.80 40.37 40.70 15,159,236 +0.08(+0.20%)
Mar 28, 2016 41.11 41.11 40.55 40.62 14,646,960 -0.35(-0.85%)
Mar 24, 2016 40.60 40.97 40.97 40.97 11,956,200 +0.22(+0.54%)
Mar 23, 2016 41.30 41.35 40.57 40.75 13,666,556 -0.63(-1.52%)
Mar 22, 2016 41.32 41.75 41.19 41.38 11,970,527 -0.23(-0.55%)
Mar 21, 2016 41.42 42.00 41.37 41.61 17,274,720 +0.13(+0.31%)
Mar 18, 2016 40.87 41.49 40.65 41.48 34,354,028 +0.87(+2.14%)
Mar 17, 2016 40.15 40.96 40.07 40.61 22,161,275 +0.39(+0.97%)
Mar 16, 2016 39.55 40.95 39.53 40.22 49,080,886 +1.48(+3.82%)
Mar 15, 2016 38.35 38.87 38.13 38.74 17,469,156 +0.04(+0.10%)
Mar 14, 2016 38.91 38.94 38.55 38.70 14,704,476 -0.25(-0.64%)
Mar 11, 2016 38.45 38.97 38.28 38.95 13,143,306 +0.90(+2.37%)
Mar 10, 2016 38.77 38.77 37.51 38.05 17,621,289 -0.43(-1.12%)
Mar 09, 2016 38.43 38.61 38.12 38.48 16,785,792 +0.33(+0.87%)
Mar 08, 2016 38.11 38.45 37.94 38.15 12,384,441 -0.21(-0.55%)
Mar 07, 2016 37.54 38.45 37.52 38.36 13,011,008 +0.47(+1.24%)
Mar 04, 2016 38.00 38.16 37.77 37.89 10,638,366 +0.00(+0.00%)
Mar 03, 2016 37.61 37.91 37.40 37.89 8,832,188 +0.13(+0.34%)
Mar 02, 2016 37.76 37.89 37.43 37.76 12,791,151 -0.23(-0.61%)
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.