Oracle Corp (NY: ORCL )

79.91 USD +0.17 (+0.21%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 39.76 40.12 39.70 39.94 13,706,065 +0.29(+0.73%)
Jul 30, 2015 40.03 40.10 39.54 39.65 13,634,217 -0.14(-0.35%)
Jul 29, 2015 39.37 39.87 39.26 39.79 13,016,410 +0.51(+1.30%)
Jul 28, 2015 38.79 39.37 38.44 39.28 14,289,205 +0.77(+2.00%)
Jul 27, 2015 38.72 38.82 38.47 38.51 15,756,829 -0.49(-1.26%)
Jul 24, 2015 39.10 39.17 38.80 39.00 12,030,320 +0.00(+0.00%)
Jul 23, 2015 39.55 39.60 38.96 39.00 18,083,839 -0.42(-1.07%)
Jul 22, 2015 39.36 39.67 39.25 39.42 16,796,982 -0.15(-0.38%)
Jul 21, 2015 39.76 39.99 39.39 39.57 14,678,796 -0.36(-0.90%)
Jul 20, 2015 40.36 40.39 39.87 39.93 17,488,145 -0.47(-1.16%)
Jul 17, 2015 40.75 40.86 40.16 40.40 14,574,365 -0.56(-1.37%)
Jul 16, 2015 41.02 41.02 40.56 40.96 14,861,034 +0.17(+0.42%)
Jul 15, 2015 40.63 40.92 40.63 40.79 9,326,667 +0.01(+0.02%)
Jul 14, 2015 40.81 40.90 40.58 40.78 9,298,777 -0.02(-0.05%)
Jul 13, 2015 40.52 40.86 40.38 40.80 10,716,991 +0.44(+1.09%)
Jul 10, 2015 40.56 40.65 40.21 40.36 10,470,907 +0.18(+0.45%)
Jul 09, 2015 40.24 40.48 40.15 40.18 13,348,171 +0.41(+1.03%)
Jul 08, 2015 39.90 40.24 39.70 39.77 14,598,700 -0.39(-0.97%)
Jul 07, 2015 40.04 40.27 39.84 40.16 16,437,099 +0.01(+0.02%)
Jul 06, 2015 39.93 40.29 39.77 40.15 12,433,917 -0.21(-0.52%)
Jul 02, 2015 40.38 40.36 40.36 40.36 11,644,100 +0.12(+0.30%)
Jul 01, 2015 40.61 40.70 39.93 40.24 13,948,619 -0.06(-0.15%)
Jun 30, 2015 40.60 40.75 40.11 40.30 16,691,538 -0.12(-0.30%)
Jun 29, 2015 40.63 40.90 40.38 40.42 18,195,515 -0.57(-1.39%)
Jun 26, 2015 41.10 41.37 40.97 40.99 39,687,270 -0.07(-0.17%)
Jun 25, 2015 41.24 41.47 41.05 41.06 13,547,448 -0.14(-0.34%)
Jun 24, 2015 41.54 41.77 41.20 41.20 17,768,233 -0.51(-1.22%)
Jun 23, 2015 41.94 42.00 41.48 41.71 17,392,880 +0.22(+0.53%)
Jun 22, 2015 41.80 41.96 41.46 41.49 22,367,621 -0.10(-0.24%)
Jun 19, 2015 42.90 43.10 41.56 41.59 37,430,200 -1.15(-2.69%)
Jun 18, 2015 41.91 42.98 40.97 42.74 79,131,114 -2.17(-4.83%)
Jun 17, 2015 44.86 45.24 44.37 44.91 27,020,605 +0.27(+0.60%)
Jun 16, 2015 43.91 44.88 43.76 44.64 18,269,291 +0.92(+2.10%)
Jun 15, 2015 43.90 43.99 43.41 43.72 16,727,686 -0.62(-1.40%)
Jun 12, 2015 43.98 44.39 43.90 44.34 11,742,306 +0.06(+0.14%)
Jun 11, 2015 44.17 44.42 44.03 44.28 12,519,260 +0.34(+0.77%)
Jun 10, 2015 43.28 44.05 43.06 43.94 15,518,011 +0.87(+2.02%)
Jun 09, 2015 43.35 43.37 42.82 43.07 7,633,180 -0.03(-0.07%)
Jun 08, 2015 43.81 43.89 43.08 43.10 9,112,216 -0.71(-1.62%)
Jun 05, 2015 43.83 44.02 43.49 43.81 12,850,735 +0.04(+0.09%)
Jun 04, 2015 43.74 44.11 43.51 43.77 13,783,142 -0.20(-0.45%)
Jun 03, 2015 43.74 44.09 43.59 43.97 9,220,901 +0.27(+0.62%)
Jun 02, 2015 43.51 44.01 43.14 43.70 8,275,894 -0.09(-0.21%)
Jun 01, 2015 43.84 44.06 43.64 43.79 9,763,923 +0.30(+0.69%)
May 29, 2015 43.79 43.84 43.36 43.49 10,358,719 -0.37(-0.84%)
May 28, 2015 44.08 44.25 43.64 43.86 7,273,163 -0.28(-0.63%)
May 27, 2015 43.54 44.25 43.41 44.14 11,096,773 +0.81(+1.87%)
May 26, 2015 43.74 43.83 43.15 43.33 10,440,343 -0.60(-1.37%)
May 22, 2015 44.20 43.93 43.93 43.93 7,484,300 -0.35(-0.79%)
May 21, 2015 44.22 44.45 43.95 44.28 8,036,392 -0.01(-0.02%)
May 20, 2015 44.22 44.60 44.09 44.29 9,051,727 -0.03(-0.07%)
May 19, 2015 44.42 44.46 44.16 44.32 8,639,951 +0.08(+0.18%)
May 18, 2015 43.94 44.41 43.88 44.24 6,070,949 +0.09(+0.20%)
May 15, 2015 44.41 44.44 43.94 44.15 9,369,535 -0.23(-0.52%)
May 14, 2015 44.11 44.40 44.00 44.38 7,292,755 +0.59(+1.35%)
May 13, 2015 43.76 44.07 43.62 43.79 7,450,510 +0.22(+0.50%)
May 12, 2015 43.65 43.69 43.28 43.57 8,515,835 -0.27(-0.62%)
May 11, 2015 43.97 44.20 43.60 43.84 7,429,355 -0.17(-0.39%)
May 08, 2015 43.83 44.24 43.69 44.01 9,582,856 +0.53(+1.22%)
May 07, 2015 43.17 43.66 43.02 43.48 8,787,086 +0.22(+0.51%)
May 06, 2015 44.20 44.24 43.00 43.26 12,732,068 -0.66(-1.50%)
May 05, 2015 44.47 44.62 43.89 43.92 11,410,732 -0.67(-1.50%)
May 04, 2015 44.55 44.85 44.24 44.59 9,168,246 +0.22(+0.50%)
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.