Oracle Corp (NY: ORCL )

78.14 USD +1.39 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.32 41.38 40.92 41.04 13,230,848 -0.15(-0.36%)
Jul 28, 2016 41.35 41.40 40.72 41.19 17,048,636 +0.26(+0.64%)
Jul 27, 2016 41.03 41.10 40.75 40.93 9,567,033 -0.01(-0.02%)
Jul 26, 2016 41.06 41.24 40.81 40.94 11,031,902 -0.22(-0.53%)
Jul 25, 2016 40.91 41.16 40.89 41.16 8,974,388 +0.08(+0.19%)
Jul 22, 2016 41.12 41.21 40.95 41.08 10,426,334 +0.01(+0.02%)
Jul 21, 2016 41.34 41.51 40.94 41.07 11,546,306 -0.18(-0.44%)
Jul 20, 2016 41.48 41.50 41.25 41.25 11,409,678 +0.17(+0.41%)
Jul 19, 2016 41.30 41.45 41.01 41.08 12,723,033 -0.56(-1.34%)
Jul 18, 2016 41.71 41.83 41.58 41.64 8,738,905 -0.13(-0.31%)
Jul 15, 2016 41.91 41.91 41.46 41.77 11,666,312 +0.10(+0.24%)
Jul 14, 2016 41.57 41.87 41.50 41.67 9,259,846 +0.21(+0.51%)
Jul 13, 2016 41.56 41.64 41.25 41.46 9,612,577 +0.04(+0.10%)
Jul 12, 2016 41.23 41.57 41.05 41.42 13,321,022 +0.64(+1.57%)
Jul 11, 2016 40.90 41.14 40.75 40.78 12,911,973 -0.09(-0.22%)
Jul 08, 2016 40.88 41.18 40.74 40.87 14,235,589 +0.34(+0.84%)
Jul 07, 2016 40.65 40.83 40.42 40.53 11,675,634 +0.00(+0.00%)
Jul 06, 2016 40.20 40.57 40.02 40.53 12,124,296 +0.13(+0.32%)
Jul 05, 2016 40.33 40.58 40.15 40.40 12,501,386 -0.46(-1.13%)
Jul 01, 2016 40.78 40.86 40.86 40.86 11,381,600 -0.07(-0.17%)
Jun 30, 2016 40.48 41.15 40.47 40.93 20,098,968 +0.38(+0.94%)
Jun 29, 2016 39.76 40.70 39.49 40.55 23,009,741 +1.42(+3.63%)
Jun 28, 2016 38.72 39.19 38.58 39.13 14,750,851 +0.65(+1.69%)
Jun 27, 2016 38.87 38.88 38.18 38.48 22,532,550 -0.75(-1.91%)
Jun 24, 2016 39.38 39.89 39.02 39.23 44,204,510 -1.60(-3.92%)
Jun 23, 2016 40.40 40.87 40.26 40.83 15,428,983 +0.82(+2.05%)
Jun 22, 2016 40.15 40.34 39.87 40.01 12,643,366 +0.02(+0.05%)
Jun 21, 2016 39.93 40.12 39.75 39.99 20,111,116 +0.26(+0.65%)
Jun 20, 2016 39.90 40.35 39.70 39.73 17,149,197 +0.05(+0.13%)
Jun 17, 2016 39.49 39.96 38.93 39.68 34,512,377 +1.04(+2.69%)
Jun 16, 2016 38.36 38.80 38.08 38.64 17,907,585 +0.20(+0.52%)
Jun 15, 2016 38.80 38.92 38.41 38.44 14,475,556 -0.39(-1.00%)
Jun 14, 2016 38.63 38.98 38.57 38.83 12,092,135 +0.21(+0.54%)
Jun 13, 2016 38.50 38.89 38.38 38.62 13,036,197 -0.12(-0.31%)
Jun 10, 2016 38.78 38.99 38.61 38.74 10,441,707 -0.31(-0.79%)
Jun 09, 2016 39.19 39.21 38.75 39.05 12,316,133 -0.23(-0.59%)
Jun 08, 2016 39.16 39.34 38.90 39.28 11,671,047 +0.15(+0.38%)
Jun 07, 2016 39.55 39.74 39.05 39.13 20,009,408 -0.31(-0.79%)
Jun 06, 2016 39.19 39.64 39.12 39.44 16,116,913 +0.34(+0.87%)
Jun 03, 2016 38.74 39.21 38.69 39.10 20,739,974 +0.44(+1.14%)
Jun 02, 2016 38.70 39.05 38.08 38.66 51,061,805 -1.60(-3.97%)
Jun 01, 2016 40.06 40.30 39.82 40.26 9,265,901 +0.06(+0.15%)
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%)
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.