Oracle Corp (NY: ORCL )

125.68 +0.41 (+0.33%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.36 43.86 43.15 43.50 49,900,804 +0.24(+0.56%)
Sep 28, 2017 43.37 43.41 43.19 43.26 14,446,291 -0.07(-0.17%)
Sep 27, 2017 43.51 43.14 43.33 16,115,289 +0.22(+0.50%)
Sep 26, 2017 43.28 43.38 43.09 43.11 20,761,936 -0.04(-0.10%)
Sep 25, 2017 43.65 43.67 42.86 43.16 17,408,898 -0.17(-0.39%)
Sep 22, 2017 43.11 43.57 43.11 43.33 17,051,942 +0.17(+0.40%)
Sep 21, 2017 43.02 43.36 43.02 43.16 17,400,312 +0.00(+0.00%)
Sep 20, 2017 43.19 43.36 42.91 43.16 23,624,880 -0.06(-0.15%)
Sep 19, 2017 43.63 43.64 43.08 43.22 25,639,500 -0.26(-0.60%)
Sep 18, 2017 43.98 44.14 43.27 43.48 32,714,772 -0.37(-0.84%)
Sep 15, 2017 45.57 45.62 43.62 43.85 73,765,328 -3.64(-7.67%)
Sep 14, 2017 47.47 47.81 47.07 47.50 24,292,658 -0.01(-0.02%)
Sep 13, 2017 47.25 47.67 47.19 47.51 16,069,459 +0.03(+0.06%)
Sep 12, 2017 47.36 47.59 47.21 47.48 14,831,397 +0.25(+0.53%)
Sep 11, 2017 46.68 47.33 46.61 47.23 18,367,128 +0.82(+1.76%)
Sep 08, 2017 46.61 46.68 46.23 46.41 11,510,834 -0.13(-0.29%)
Sep 07, 2017 46.06 46.59 45.91 46.54 12,800,486 +0.65(+1.41%)
Sep 06, 2017 45.96 46.09 45.70 45.89 17,356,118 +0.07(+0.16%)
Sep 05, 2017 45.46 45.96 45.41 45.82 17,350,624 +0.28(+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.