Oracle Corp (NY: ORCL )

125.89 +0.62 (+0.49%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.72 36.31 35.71 36.11 22,779,376 +0.34(+0.94%)
Jun 29, 2016 35.08 35.91 34.84 35.78 26,078,330 +1.25(+3.63%)
Jun 28, 2016 34.16 34.58 34.04 34.53 16,718,032 +0.57(+1.69%)
Jun 27, 2016 34.30 34.31 33.69 33.95 25,537,502 -0.66(-1.91%)
Jun 24, 2016 34.75 35.20 34.43 34.61 50,099,648 -1.41(-3.92%)
Jun 23, 2016 35.65 36.06 35.52 36.03 17,486,600 +0.72(+2.05%)
Jun 22, 2016 35.43 35.59 35.18 35.30 14,329,492 +0.02(+0.05%)
Jun 21, 2016 35.23 35.40 35.07 35.28 22,793,144 +0.23(+0.65%)
Jun 20, 2016 35.20 35.60 35.03 35.05 19,436,222 +0.04(+0.13%)
Jun 17, 2016 34.84 35.26 34.35 35.01 39,114,964 +0.92(+2.69%)
Jun 16, 2016 33.85 34.23 33.60 34.09 20,295,748 +0.18(+0.52%)
Jun 15, 2016 34.23 34.34 33.89 33.92 16,406,023 -0.34(-1.00%)
Jun 14, 2016 34.08 34.39 34.03 34.26 13,704,748 +0.19(+0.54%)
Jun 13, 2016 33.97 34.31 33.86 34.08 14,774,711 -0.11(-0.31%)
Jun 10, 2016 34.22 34.40 34.07 34.18 11,834,218 -0.27(-0.79%)
Jun 09, 2016 34.58 34.60 34.19 34.46 13,958,619 -0.20(-0.59%)
Jun 08, 2016 34.55 34.71 34.32 34.66 13,227,504 +0.13(+0.38%)
Jun 07, 2016 34.90 35.07 34.46 34.53 22,677,872 -0.27(-0.79%)
Jun 06, 2016 34.58 34.98 34.52 34.80 18,266,272 +0.30(+0.87%)
Jun 03, 2016 34.18 34.60 34.14 34.50 23,505,868 +0.39(+1.14%)
Jun 02, 2016 34.15 34.46 33.59 34.11 57,871,432 -1.41(-3.97%)
Jun 01, 2016 35.35 35.56 35.13 35.52 10,501,606 +0.05(+0.15%)
May 31, 2016 35.30 35.49 35.25 35.47 14,243,395 +0.11(+0.32%)
May 27, 2016 35.14 35.35 35.35 35.35 9,339,571 +0.11(+0.30%)
May 26, 2016 35.39 35.47 35.23 35.25 8,584,071 -0.16(-0.45%)
May 25, 2016 35.34 35.55 35.34 35.41 9,035,347 +0.20(+0.58%)
May 24, 2016 34.78 35.36 34.63 35.20 12,840,696 +0.64(+1.84%)
May 23, 2016 34.68 34.80 34.53 34.57 10,092,347 -0.20(-0.58%)
May 20, 2016 34.48 34.92 34.37 34.77 18,307,402 +0.50(+1.47%)
May 19, 2016 34.55 34.62 34.02 34.27 17,141,370 -0.56(-1.60%)
May 18, 2016 34.93 35.12 34.55 34.83 11,763,932 -0.11(-0.33%)
May 17, 2016 35.12 35.31 34.83 34.94 10,748,452 -0.33(-0.93%)
May 16, 2016 35.09 35.38 34.82 35.27 8,836,878 +0.32(+0.91%)
May 13, 2016 35.10 35.36 34.86 34.95 10,645,239 -0.19(-0.53%)
May 12, 2016 35.20 35.32 34.93 35.13 11,341,310 +0.15(+0.43%)
May 11, 2016 35.17 35.36 34.98 34.98 8,137,648 -0.33(-0.92%)
May 10, 2016 34.92 35.35 34.92 35.31 10,529,090 +0.58(+1.68%)
May 09, 2016 34.71 35.05 34.61 34.73 9,009,507 -0.04(-0.13%)
May 06, 2016 34.38 34.79 34.38 34.77 8,599,299 +0.16(+0.46%)
May 05, 2016 34.80 34.82 34.52 34.61 10,157,962 -0.05(-0.15%)
May 04, 2016 34.76 34.91 34.53 34.67 10,252,563 -0.34(-0.98%)
May 03, 2016 35.32 35.39 34.88 35.01 12,965,142 -0.55(-1.54%)
May 02, 2016 35.20 35.67 35.14 35.56 11,848,399 +0.39(+1.10%)
Apr 29, 2016 35.44 35.44 34.74 35.17 14,601,425 -0.41(-1.17%)
Apr 28, 2016 35.61 36.15 35.44 35.58 10,464,391 -0.46(-1.27%)
Apr 27, 2016 35.74 36.18 35.74 36.04 9,907,993 +0.18(+0.49%)
Apr 26, 2016 36.02 36.04 35.67 35.87 9,481,492 -0.11(-0.32%)
Apr 25, 2016 35.81 36.03 35.71 35.98 12,326,679 +0.07(+0.20%)
Apr 22, 2016 35.99 36.55 35.88 35.91 17,004,164 -0.26(-0.71%)
Apr 21, 2016 36.20 36.44 36.07 36.17 13,548,252 -0.10(-0.27%)
Apr 20, 2016 36.34 36.52 36.25 36.26 9,612,228 +0.04(+0.10%)
Apr 19, 2016 36.54 36.61 36.14 36.23 11,202,643 -0.16(-0.44%)
Apr 18, 2016 36.03 36.40 36.00 36.39 10,029,287 +0.19(+0.54%)
Apr 15, 2016 36.28 36.51 36.19 36.19 11,719,326 -0.19(-0.53%)
Apr 14, 2016 36.45 36.58 36.33 36.39 10,370,799 -0.06(-0.17%)
Apr 13, 2016 36.02 36.52 35.85 36.45 14,451,866 +0.79(+2.20%)
Apr 12, 2016 35.57 35.75 35.28 35.66 10,477,965 +0.16(+0.45%)
Apr 11, 2016 35.68 36.11 35.50 35.51 11,830,404 +0.03(+0.07%)
Apr 08, 2016 35.28 35.64 35.28 35.48 9,113,994 +0.34(+0.98%)
Apr 07, 2016 35.68 35.68 35.00 35.14 14,605,010 -0.69(-1.91%)
Apr 06, 2016 35.51 35.86 35.33 35.82 14,238,197 +0.19(+0.54%)
Apr 05, 2016 35.91 36.09 35.57 35.63 10,364,906 -0.47(-1.31%)
Apr 04, 2016 36.17 36.29 35.95 36.10 11,652,797 -0.08(-0.22%)
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.