Oracle Corp (NY: ORCL )

125.69 +0.42 (+0.34%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 44.41 44.41 44.41 0 +0.18(+0.41%)
Aug 30, 2018 44.69 44.69 44.16 44.22 16,578,336 -0.47(-1.04%)
Aug 29, 2018 44.46 44.88 44.46 44.69 18,934,004 +0.23(+0.51%)
Aug 28, 2018 45.15 45.18 44.42 44.46 16,929,830 -0.63(-1.40%)
Aug 27, 2018 45.17 45.43 45.05 45.09 13,404,684 +0.06(+0.14%)
Aug 24, 2018 44.79 45.15 44.76 45.03 15,328,490 +0.27(+0.61%)
Aug 23, 2018 44.61 45.10 44.50 44.75 12,062,781 +0.15(+0.33%)
Aug 22, 2018 44.19 44.71 44.10 44.61 12,731,994 +0.36(+0.81%)
Aug 21, 2018 44.41 44.46 44.22 44.25 11,144,831 -0.01(-0.02%)
Aug 20, 2018 44.24 44.43 44.11 44.26 13,057,707 +0.05(+0.12%)
Aug 17, 2018 44.07 44.33 43.87 44.21 12,484,188 +0.24(+0.54%)
Aug 16, 2018 44.01 44.29 43.91 43.97 12,990,063 +0.24(+0.54%)
Aug 15, 2018 43.97 44.11 43.44 43.73 15,415,038 -0.36(-0.81%)
Aug 14, 2018 43.99 44.20 43.82 44.09 12,595,524 +0.20(+0.46%)
Aug 13, 2018 44.19 44.42 43.85 43.89 13,293,919 -0.28(-0.64%)
Aug 10, 2018 44.22 44.54 44.09 44.17 11,488,902 -0.20(-0.45%)
Aug 09, 2018 44.12 44.53 44.12 44.37 16,090,030 +0.14(+0.31%)
Aug 08, 2018 44.26 44.44 44.11 44.23 11,868,815 -0.08(-0.19%)
Aug 07, 2018 44.74 44.75 44.30 44.32 12,698,764 -0.17(-0.39%)
Aug 06, 2018 44.14 44.57 44.08 44.49 14,800,575 +0.18(+0.41%)
Aug 03, 2018 43.80 44.32 43.79 44.31 15,639,066 +0.52(+1.19%)
Aug 02, 2018 43.00 43.94 42.62 43.79 15,564,255 +0.50(+1.16%)
Aug 01, 2018 43.79 44.08 43.10 43.28 25,088,318 -0.30(-0.69%)
Jul 31, 2018 43.79 43.95 43.32 43.58 20,575,484 -0.05(-0.10%)
Jul 30, 2018 44.41 44.41 43.38 43.63 22,062,272 -0.82(-1.85%)
Jul 27, 2018 44.78 44.90 44.22 44.45 16,252,013 -0.22(-0.49%)
Jul 26, 2018 44.65 44.95 44.57 44.67 16,661,018 -0.07(-0.16%)
Jul 25, 2018 44.35 44.76 44.33 44.75 17,893,228 +0.26(+0.58%)
Jul 24, 2018 44.88 44.38 44.49 21,753,584 +0.00(+0.00%)
Jul 23, 2018 44.44 44.49 43.92 44.49 19,680,640 +0.14(+0.31%)
Jul 20, 2018 44.33 44.52 44.23 44.35 18,855,806 +0.07(+0.17%)
Jul 19, 2018 44.24 44.54 44.07 44.28 18,221,620 -0.18(-0.41%)
Jul 18, 2018 44.60 44.79 44.24 44.46 21,042,046 -0.24(-0.53%)
Jul 17, 2018 44.14 44.78 44.01 44.70 20,591,338 +0.40(+0.91%)
Jul 16, 2018 44.44 44.44 43.83 44.30 25,105,994 +0.02(+0.04%)
Jul 13, 2018 43.68 44.44 43.55 44.28 28,304,480 +0.44(+1.00%)
Jul 12, 2018 43.51 43.89 43.48 43.84 27,298,656 +0.46(+1.07%)
Jul 11, 2018 42.63 43.49 42.53 43.38 25,039,360 +0.59(+1.38%)
Jul 10, 2018 42.64 43.12 42.50 42.79 30,112,392 +0.24(+0.56%)
Jul 09, 2018 42.00 42.60 41.94 42.55 27,590,764 +0.66(+1.59%)
Jul 06, 2018 41.39 42.06 41.22 41.88 22,804,462 +0.54(+1.30%)
Jul 05, 2018 41.11 41.40 40.97 41.35 24,069,072 +0.63(+1.54%)
Jul 03, 2018 40.72 40.72 40.72 0 -0.21(-0.51%)
Jul 02, 2018 40.03 40.94 39.85 40.93 22,684,434 +0.81(+2.02%)
Jun 29, 2018 40.55 39.84 40.12 24,320,720 +0.20(+0.50%)
Jun 28, 2018 39.62 40.08 39.48 39.92 22,951,308 +0.36(+0.90%)
Jun 27, 2018 40.58 40.74 39.55 39.56 28,949,076 -0.87(-2.16%)
Jun 26, 2018 40.48 40.84 40.40 40.44 22,746,098 +0.12(+0.29%)
Jun 25, 2018 39.67 40.49 39.60 40.32 27,061,122 +0.16(+0.41%)
Jun 22, 2018 39.34 40.34 39.30 40.15 33,600,316 +0.91(+2.32%)
Jun 21, 2018 39.32 39.92 39.13 39.24 35,838,400 +0.25(+0.65%)
Jun 20, 2018 39.62 40.77 38.76 38.99 64,931,328 -3.14(-7.46%)
Jun 19, 2018 41.74 42.26 41.68 42.13 24,937,482 -0.23(-0.54%)
Jun 18, 2018 41.72 42.43 41.39 42.36 23,583,110 +0.22(+0.52%)
Jun 15, 2018 42.33 41.79 42.14 30,883,284 +0.35(+0.83%)
Jun 14, 2018 42.80 42.81 41.58 41.79 40,635,964 -2.16(-4.91%)
Jun 13, 2018 43.81 44.32 43.79 43.95 19,827,136 -0.16(-0.37%)
Jun 12, 2018 43.90 44.24 43.85 44.12 16,159,190 +0.24(+0.54%)
Jun 11, 2018 43.84 44.06 43.68 43.88 13,751,351 +0.01(+0.02%)
Jun 08, 2018 43.17 44.05 43.17 43.87 15,941,592 +0.46(+1.05%)
Jun 07, 2018 43.64 43.73 43.18 43.41 15,000,489 -0.06(-0.15%)
Jun 06, 2018 43.53 43.48 14,605,775 +0.56(+1.32%)
Jun 05, 2018 43.10 43.18 42.62 42.91 14,750,517 -0.17(-0.40%)
Jun 04, 2018 43.23 43.31 43.00 43.09 13,375,016 -0.03(-0.06%)
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.