Oracle Corp (NY: ORCL )

96.64 USD -0.42 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.75 41.43 39.63 40.91 48,287,434 +1.34(+3.39%)
Mar 28, 2014 39.52 39.86 39.19 39.57 18,405,080 +0.33(+0.84%)
Mar 27, 2014 38.99 39.55 38.80 39.24 26,204,313 +0.16(+0.41%)
Mar 26, 2014 38.40 39.46 38.36 39.08 31,293,634 +0.68(+1.77%)
Mar 25, 2014 38.13 38.50 38.10 38.40 19,715,366 +0.22(+0.58%)
Mar 24, 2014 37.49 38.33 37.38 38.18 22,539,037 +0.68(+1.81%)
Mar 21, 2014 38.70 38.85 37.50 37.50 33,905,684 -0.87(-2.27%)
Mar 20, 2014 38.50 38.69 38.01 38.37 18,956,899 -0.18(-0.47%)
Mar 19, 2014 37.80 38.96 37.40 38.55 45,126,125 -0.29(-0.75%)
Mar 18, 2014 38.37 38.94 38.15 38.84 28,296,370 +0.62(+1.62%)
Mar 17, 2014 37.80 38.48 37.80 38.22 14,978,578 +0.62(+1.65%)
Mar 14, 2014 37.69 38.00 37.50 37.60 14,308,317 -0.05(-0.13%)
Mar 13, 2014 38.62 38.66 37.52 37.65 15,343,217 -0.87(-2.26%)
Mar 12, 2014 38.82 38.82 38.28 38.52 13,226,236 -0.38(-0.98%)
Mar 11, 2014 39.00 39.02 38.62 38.90 12,835,983 +0.04(+0.10%)
Mar 10, 2014 38.82 38.95 38.65 38.86 8,670,269 +0.03(+0.08%)
Mar 07, 2014 39.57 39.59 38.60 38.83 13,822,256 -0.63(-1.60%)
Mar 06, 2014 39.68 39.85 39.42 39.46 13,079,369 -0.04(-0.10%)
Mar 05, 2014 39.41 39.70 39.30 39.50 11,843,087 +0.09(+0.23%)
Mar 04, 2014 39.14 39.50 39.06 39.41 13,682,133 +0.90(+2.34%)
Mar 03, 2014 38.72 38.99 38.38 38.51 13,290,578 -0.60(-1.53%)
Feb 28, 2014 38.95 39.37 38.65 39.11 19,257,757 +0.16(+0.41%)
Feb 27, 2014 38.50 39.10 38.36 38.95 14,055,668 +0.45(+1.17%)
Feb 26, 2014 38.42 38.83 38.35 38.50 11,482,905 +0.25(+0.65%)
Feb 25, 2014 38.11 38.43 37.89 38.25 11,765,319 +0.11(+0.29%)
Feb 24, 2014 38.09 38.46 38.04 38.14 10,388,115 +0.04(+0.10%)
Feb 21, 2014 38.33 38.49 38.08 38.10 13,243,620 -0.17(-0.44%)
Feb 20, 2014 37.84 38.35 37.70 38.27 11,777,859 +0.40(+1.06%)
Feb 19, 2014 37.83 38.29 37.80 37.87 12,491,370 -0.10(-0.26%)
Feb 18, 2014 38.06 38.12 37.73 37.97 10,560,341 -0.01(-0.03%)
Feb 14, 2014 38.33 37.98 37.98 37.98 15,641,400 -0.44(-1.15%)
Feb 13, 2014 37.84 38.49 37.78 38.42 11,683,235 +0.35(+0.92%)
Feb 12, 2014 37.80 38.25 37.66 38.07 12,341,936 +0.23(+0.61%)
Feb 11, 2014 37.50 37.90 37.39 37.84 12,057,763 +0.54(+1.45%)
Feb 10, 2014 37.24 37.44 37.07 37.30 10,976,921 +0.11(+0.30%)
Feb 07, 2014 36.88 37.23 36.71 37.19 13,202,455 +0.47(+1.28%)
Feb 06, 2014 36.12 36.83 36.11 36.72 14,749,582 +0.77(+2.14%)
Feb 05, 2014 35.52 36.25 35.47 35.95 11,458,447 -0.01(-0.03%)
Feb 04, 2014 35.65 36.02 35.44 35.96 16,227,983 +0.12(+0.33%)
Feb 03, 2014 37.09 37.09 35.82 35.84 21,272,311 -1.06(-2.87%)
Jan 31, 2014 37.03 37.20 36.68 36.90 17,049,593 -0.50(-1.34%)
Jan 30, 2014 37.19 37.56 37.08 37.40 12,974,800 +0.43(+1.16%)
Jan 29, 2014 37.18 37.25 36.71 36.97 16,547,205 -0.13(-0.35%)
Jan 28, 2014 36.60 37.13 36.58 37.10 13,897,900 +0.61(+1.67%)
Jan 27, 2014 37.26 37.37 36.49 36.49 19,073,813 -0.62(-1.67%)
Jan 24, 2014 37.92 37.96 37.11 37.11 27,047,143 -1.04(-2.73%)
Jan 23, 2014 38.17 38.26 37.93 38.15 14,174,181 +0.17(+0.45%)
Jan 22, 2014 38.03 38.28 37.95 37.98 13,971,968 -0.13(-0.34%)
Jan 21, 2014 38.52 38.52 37.80 38.11 13,523,472 -0.10(-0.26%)
Jan 17, 2014 38.12 38.21 38.21 38.21 14,051,100 -0.08(-0.21%)
Jan 16, 2014 38.39 38.77 38.17 38.29 13,462,941 -0.12(-0.31%)
Jan 15, 2014 38.21 38.57 38.12 38.41 17,010,455 +0.20(+0.52%)
Jan 14, 2014 37.78 38.25 37.71 38.21 13,485,806 +0.46(+1.22%)
Jan 13, 2014 37.95 38.20 37.70 37.75 20,848,142 -0.36(-0.94%)
Jan 10, 2014 37.75 38.14 37.59 38.11 15,403,532 +0.46(+1.22%)
Jan 09, 2014 37.85 37.85 37.46 37.65 13,622,977 -0.07(-0.19%)
Jan 08, 2014 37.79 37.91 37.56 37.72 16,108,051 -0.13(-0.34%)
Jan 07, 2014 37.66 37.93 37.50 37.85 16,695,607 +0.38(+1.01%)
Jan 06, 2014 37.64 37.80 37.42 37.47 15,324,692 -0.15(-0.40%)
Jan 03, 2014 37.65 37.86 37.56 37.62 11,693,898 -0.22(-0.58%)
Jan 02, 2014 37.78 38.03 37.55 37.84 18,150,380 -0.42(-1.10%)
Dec 31, 2013 37.94 38.26 38.26 38.26 11,746,400 +0.27(+0.71%)
Dec 30, 2013 37.95 38.11 37.81 37.99 11,678,563 +0.01(+0.03%)
Dec 27, 2013 37.89 38.22 37.78 37.98 15,373,050 +0.29(+0.77%)
Dec 26, 2013 37.33 37.75 37.30 37.69 11,516,389 +0.37(+0.99%)
Dec 24, 2013 36.96 37.38 36.88 37.32 9,670,056 +0.39(+1.06%)
Dec 23, 2013 36.53 37.02 36.52 36.93 17,990,924 +0.56(+1.54%)
Dec 20, 2013 36.65 36.79 36.37 36.37 40,783,114 -0.23(-0.63%)
Dec 19, 2013 35.56 36.96 35.50 36.60 62,501,429 +2.00(+5.78%)
Dec 18, 2013 33.78 34.76 33.70 34.60 38,310,465 +0.97(+2.88%)
Dec 17, 2013 33.63 33.79 33.38 33.63 21,765,707 +0.09(+0.27%)
Dec 16, 2013 33.40 33.88 33.35 33.54 20,956,319 +0.31(+0.93%)
Dec 13, 2013 33.64 33.70 33.22 33.23 18,224,483 -0.37(-1.10%)
Dec 12, 2013 33.83 33.90 33.29 33.60 30,941,685 -0.96(-2.78%)
Dec 11, 2013 34.92 35.06 34.42 34.56 17,139,160 -0.24(-0.69%)
Dec 10, 2013 35.42 35.47 34.77 34.80 25,491,708 -0.80(-2.25%)
Dec 09, 2013 35.46 35.75 35.40 35.60 16,794,903 +0.12(+0.34%)
Dec 06, 2013 35.15 35.51 35.10 35.48 15,997,321 +0.63(+1.81%)
Dec 05, 2013 35.17 35.17 34.82 34.85 20,829,138 -0.22(-0.63%)
Dec 04, 2013 34.90 35.18 34.82 35.07 19,972,084 +0.00(+0.00%)
Dec 03, 2013 34.99 35.11 34.84 35.07 16,529,279 -0.01(-0.03%)
Dec 02, 2013 35.37 35.39 34.96 35.08 20,284,374 -0.21(-0.60%)
Nov 29, 2013 35.10 35.42 35.04 35.29 11,851,511 +0.00(+0.00%)
Nov 27, 2013 35.06 35.40 35.02 35.29 16,120,157 +0.36(+1.03%)
Nov 26, 2013 34.69 35.16 34.61 34.93 27,761,386 +0.15(+0.43%)
Nov 25, 2013 34.92 34.96 34.60 34.78 14,734,849 -0.05(-0.14%)
Nov 22, 2013 34.82 34.97 34.68 34.83 13,826,338 -0.11(-0.31%)
Nov 21, 2013 34.84 35.05 34.71 34.94 11,773,038 +0.19(+0.55%)
Nov 20, 2013 34.84 34.97 34.67 34.75 12,165,500 -0.01(-0.03%)
Nov 19, 2013 34.99 34.99 34.63 34.76 14,510,184 -0.17(-0.49%)
Nov 18, 2013 34.88 35.13 34.82 34.93 15,071,151 +0.01(+0.03%)
Nov 15, 2013 34.36 34.93 34.31 34.92 21,477,665 +0.54(+1.57%)
Nov 14, 2013 34.17 34.57 34.06 34.38 25,652,675 -0.62(-1.77%)
Nov 13, 2013 34.60 35.00 34.59 35.00 14,715,855 +0.30(+0.86%)
Nov 12, 2013 34.46 34.85 34.27 34.70 16,062,474 +0.33(+0.96%)
Nov 11, 2013 34.31 34.63 34.28 34.37 11,403,081 +0.02(+0.06%)
Nov 08, 2013 33.92 34.35 33.76 34.35 14,028,333 +0.35(+1.03%)
Nov 07, 2013 34.18 34.46 33.94 34.00 17,091,742 -0.07(-0.21%)
Nov 06, 2013 33.66 34.34 33.62 34.07 25,179,613 +0.57(+1.70%)
Nov 05, 2013 33.55 33.69 33.41 33.50 11,073,684 -0.21(-0.62%)
Nov 04, 2013 33.70 33.76 33.46 33.71 12,725,040 +0.18(+0.54%)
Nov 01, 2013 33.70 33.82 33.43 33.53 15,115,766 +0.03(+0.09%)
Oct 31, 2013 33.50 33.91 33.44 33.50 16,152,023 -0.03(-0.09%)
Oct 30, 2013 33.82 33.95 33.42 33.53 14,895,117 -0.18(-0.53%)
Oct 29, 2013 33.24 33.73 33.24 33.71 15,786,951 +0.57(+1.72%)
Oct 28, 2013 33.24 33.46 33.09 33.14 16,361,925 -0.01(-0.03%)
Oct 25, 2013 33.21 33.49 33.01 33.15 19,820,599 +0.08(+0.24%)
Oct 24, 2013 32.74 33.25 32.73 33.07 24,995,603 +0.37(+1.13%)
Oct 23, 2013 32.86 32.89 32.44 32.70 24,525,790 -0.20(-0.61%)
Oct 22, 2013 33.09 33.14 32.85 32.90 19,732,976 -0.05(-0.15%)
Oct 21, 2013 33.23 33.40 32.83 32.95 16,519,864 +0.05(+0.15%)
Oct 18, 2013 32.75 32.99 32.55 32.90 17,472,845 +0.03(+0.09%)
Oct 17, 2013 32.62 33.05 32.51 32.87 22,788,545 -0.15(-0.45%)
Oct 16, 2013 32.91 33.20 32.89 33.02 16,390,174 +0.27(+0.82%)
Oct 15, 2013 33.14 33.26 32.70 32.75 20,676,853 -0.53(-1.59%)
Oct 14, 2013 33.01 33.35 32.89 33.28 12,874,208 +0.02(+0.06%)
Oct 11, 2013 33.08 33.38 32.94 33.26 14,018,793 +0.27(+0.82%)
Oct 10, 2013 32.48 33.00 32.34 32.99 21,359,998 +0.80(+2.49%)
Oct 09, 2013 32.45 32.46 32.00 32.19 19,602,696 -0.18(-0.56%)
Oct 08, 2013 32.83 32.92 32.27 32.37 23,639,717 -0.47(-1.43%)
Oct 07, 2013 32.86 33.24 32.79 32.84 14,141,069 -0.37(-1.11%)
Oct 04, 2013 33.18 33.49 33.06 33.21 15,055,118 -0.03(-0.09%)
Oct 03, 2013 33.53 33.67 33.08 33.24 15,433,240 -0.44(-1.31%)
Oct 02, 2013 33.31 33.72 33.26 33.68 19,282,446 +0.18(+0.54%)
Oct 01, 2013 33.20 33.55 33.06 33.50 16,275,573 +0.33(+0.99%)
Sep 30, 2013 33.49 33.53 33.04 33.17 24,968,922 -0.61(-1.81%)
Sep 27, 2013 33.63 33.95 33.51 33.78 14,068,670 -0.03(-0.09%)
Sep 26, 2013 33.98 34.26 33.69 33.81 15,620,790 -0.06(-0.18%)
Sep 25, 2013 33.76 34.09 33.70 33.87 19,598,480 +0.23(+0.68%)
Sep 24, 2013 33.83 33.89 33.59 33.64 18,715,149 -0.30(-0.88%)
Sep 23, 2013 33.80 34.34 33.75 33.94 26,257,572 -0.11(-0.32%)
Sep 20, 2013 33.94 34.13 33.67 34.05 53,492,178 +0.16(+0.47%)
Sep 19, 2013 33.64 34.00 33.25 33.89 63,253,713 +0.02(+0.06%)
Sep 18, 2013 33.21 33.91 33.13 33.87 37,662,845 +0.61(+1.83%)
Sep 17, 2013 32.99 33.43 32.93 33.26 20,185,417 +0.29(+0.88%)
Sep 16, 2013 32.90 33.15 32.78 32.97 25,460,286 +0.51(+1.57%)
Sep 13, 2013 32.84 32.87 32.35 32.46 17,655,408 -0.33(-1.01%)
Sep 12, 2013 33.01 33.11 32.74 32.79 16,250,124 -0.23(-0.70%)
Sep 11, 2013 32.87 33.22 32.74 33.02 19,667,341 +0.16(+0.49%)
Sep 10, 2013 32.80 32.99 32.75 32.86 15,918,697 +0.11(+0.34%)
Sep 09, 2013 32.31 32.89 32.25 32.75 12,233,408 +0.55(+1.71%)
Sep 06, 2013 32.30 32.46 31.85 32.20 12,625,394 -0.06(-0.19%)
Sep 05, 2013 32.38 32.53 32.16 32.26 11,374,719 -0.06(-0.19%)
Sep 04, 2013 32.01 32.49 31.96 32.32 12,966,618 +0.30(+0.94%)
Sep 03, 2013 32.17 32.37 31.82 32.02 14,645,521 +0.16(+0.50%)
Aug 30, 2013 31.74 32.10 31.71 31.86 14,044,457 +0.16(+0.50%)
Aug 29, 2013 31.57 31.98 31.56 31.70 13,759,730 +0.04(+0.13%)
Aug 28, 2013 31.79 31.91 31.66 31.66 15,903,366 -0.12(-0.38%)
Aug 27, 2013 31.65 32.20 31.60 31.78 16,056,102 -0.56(-1.73%)
Aug 26, 2013 31.76 32.60 31.76 32.34 18,735,592 +0.57(+1.79%)
Aug 23, 2013 32.38 32.66 31.77 31.77 27,128,336 -0.63(-1.94%)
Aug 22, 2013 32.42 32.53 32.13 32.40 10,284,730 +0.10(+0.31%)
Aug 21, 2013 32.19 32.62 32.10 32.30 11,950,037 +0.10(+0.31%)
Aug 20, 2013 32.06 32.42 32.00 32.20 13,866,216 +0.14(+0.44%)
Aug 19, 2013 32.40 32.70 32.01 32.06 13,385,498 -0.35(-1.08%)
Aug 16, 2013 32.60 32.85 32.34 32.41 19,504,397 -0.32(-0.98%)
Aug 15, 2013 33.24 33.24 32.54 32.73 19,107,379 -0.84(-2.50%)
Aug 14, 2013 33.26 33.65 33.23 33.57 18,960,398 +0.32(+0.96%)
Aug 13, 2013 33.39 33.46 33.11 33.25 12,738,351 +0.00(+0.00%)
Aug 12, 2013 32.81 33.34 32.75 33.25 11,652,994 +0.33(+1.00%)
Aug 09, 2013 32.91 33.11 32.70 32.92 11,648,537 -0.10(-0.30%)
Aug 08, 2013 32.91 33.10 32.76 33.02 14,124,022 +0.20(+0.61%)
Aug 07, 2013 32.77 33.00 32.68 32.82 17,416,932 -0.18(-0.55%)
Aug 06, 2013 32.75 33.22 32.70 33.00 18,352,624 +0.22(+0.67%)
Aug 05, 2013 32.59 32.90 32.55 32.78 11,151,269 +0.21(+0.64%)
Aug 02, 2013 32.62 32.70 32.47 32.57 19,000,862 -0.18(-0.55%)
Aug 01, 2013 32.62 32.83 32.40 32.75 15,800,480 +0.40(+1.24%)
Jul 31, 2013 32.58 32.75 31.95 32.35 30,540,519 -0.20(-0.61%)
Jul 30, 2013 32.60 32.71 32.49 32.55 18,340,664 +0.07(+0.22%)
Jul 29, 2013 32.39 32.56 32.17 32.48 16,119,337 -0.06(-0.18%)
Jul 26, 2013 32.36 32.60 32.16 32.54 17,309,364 +0.17(+0.53%)
Jul 25, 2013 32.41 32.41 31.97 32.37 21,050,251 -0.02(-0.06%)
Jul 24, 2013 32.38 32.56 32.30 32.39 20,003,571 +0.32(+1.00%)
Jul 23, 2013 31.87 32.19 31.81 32.07 16,771,799 +0.20(+0.63%)
Jul 22, 2013 31.76 31.90 31.79 31.87 16,760,131 +0.01(+0.03%)
Jul 19, 2013 32.03 32.03 31.51 31.86 28,512,008 -0.15(-0.47%)
Jul 18, 2013 31.96 32.46 31.81 32.01 23,615,202 -0.17(-0.51%)
Jul 17, 2013 32.07 32.44 32.05 32.17 22,357,995 +0.17(+0.55%)
Jul 16, 2013 31.99 32.15 31.86 32.00 22,531,475 -0.01(-0.03%)
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.