Oracle Corp (NY: ORCL )

80.15 USD -0.25 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 42.62 42.74 42.42 42.59 14,450,047 -0.11(-0.26%)
Feb 27, 2017 43.26 43.26 42.52 42.70 13,872,761 -0.47(-1.09%)
Feb 24, 2017 42.74 43.19 42.68 43.17 11,426,697 +0.21(+0.49%)
Feb 23, 2017 42.56 42.99 42.50 42.96 15,483,843 +0.45(+1.06%)
Feb 22, 2017 42.26 42.52 42.13 42.51 11,602,749 +0.24(+0.57%)
Feb 21, 2017 41.99 42.38 41.93 42.27 12,390,621 +0.21(+0.50%)
Feb 17, 2017 42.06 42.06 42.06 0 +0.47(+1.13%)
Feb 16, 2017 41.46 41.74 41.37 41.59 10,132,572 +0.18(+0.43%)
Feb 15, 2017 40.96 41.48 40.89 41.41 9,243,647 +0.31(+0.75%)
Feb 14, 2017 40.92 41.17 40.75 41.10 9,621,961 +0.01(+0.02%)
Feb 13, 2017 40.89 41.19 40.80 41.09 12,779,819 +0.30(+0.74%)
Feb 10, 2017 40.33 40.92 40.21 40.79 13,168,666 +0.56(+1.39%)
Feb 09, 2017 40.02 40.45 40.05 40.23 10,977,185 +0.21(+0.52%)
Feb 08, 2017 40.06 40.35 40.01 40.02 8,883,343 -0.05(-0.12%)
Feb 07, 2017 40.16 40.30 40.04 40.07 8,844,001 -0.03(-0.07%)
Feb 06, 2017 40.44 40.44 40.08 40.10 7,871,322 -0.33(-0.82%)
Feb 03, 2017 40.07 40.43 39.95 40.43 12,941,164 +0.45(+1.13%)
Feb 02, 2017 39.77 40.00 39.68 39.98 10,120,143 +0.14(+0.35%)
Feb 01, 2017 40.22 40.22 39.71 39.84 11,836,761 -0.27(-0.67%)
Jan 31, 2017 40.21 40.25 39.67 40.11 10,766,745 -0.12(-0.30%)
Jan 30, 2017 40.11 40.25 39.82 40.23 10,589,562 +0.00(+0.00%)
Jan 27, 2017 40.20 40.39 40.13 40.23 9,232,665 +0.10(+0.25%)
Jan 26, 2017 40.21 40.25 39.95 40.13 10,556,466 -0.02(-0.05%)
Jan 25, 2017 40.32 40.38 39.95 40.15 13,164,793 +0.05(+0.12%)
Jan 24, 2017 39.85 40.20 39.75 40.10 12,216,456 +0.42(+1.06%)
Jan 23, 2017 39.76 40.09 39.43 39.68 13,242,544 -0.19(-0.48%)
Jan 20, 2017 39.46 40.03 39.45 39.87 25,439,091 +0.66(+1.68%)
Jan 19, 2017 39.12 39.38 39.10 39.21 12,232,380 +0.02(+0.05%)
Jan 18, 2017 39.28 39.34 39.03 39.19 10,393,929 +0.09(+0.23%)
Jan 17, 2017 39.07 39.28 38.88 39.10 11,081,367 -0.16(-0.41%)
Jan 13, 2017 39.26 39.26 39.26 0 +0.06(+0.15%)
Jan 12, 2017 39.03 39.32 38.59 39.20 11,527,296 +0.09(+0.23%)
Jan 11, 2017 38.64 39.13 38.64 39.11 10,403,082 +0.45(+1.16%)
Jan 10, 2017 39.00 39.07 38.66 38.66 11,314,809 -0.37(-0.95%)
Jan 09, 2017 38.53 39.45 38.47 39.03 15,587,388 +0.58(+1.51%)
Jan 06, 2017 38.75 38.75 38.38 38.45 14,829,725 -0.19(-0.49%)
Jan 05, 2017 38.67 38.95 38.41 38.64 12,064,318 -0.10(-0.26%)
Jan 04, 2017 38.55 38.92 38.55 38.74 9,523,210 +0.19(+0.49%)
Jan 03, 2017 38.45 38.69 38.30 38.55 11,036,985 +0.10(+0.26%)
Dec 30, 2016 38.45 38.45 38.45 0 -0.24(-0.62%)
Dec 29, 2016 38.61 38.84 38.61 38.69 5,712,159 +0.01(+0.03%)
Dec 28, 2016 38.87 38.92 38.63 38.68 8,264,081 -0.14(-0.36%)
Dec 27, 2016 38.77 39.04 38.76 38.82 5,073,778 +0.04(+0.10%)
Dec 23, 2016 38.78 38.78 38.78 0 -0.18(-0.46%)
Dec 22, 2016 38.93 39.24 38.60 38.96 11,226,345 +0.13(+0.33%)
Dec 21, 2016 39.06 39.06 38.61 38.83 11,965,145 -0.17(-0.44%)
Dec 20, 2016 38.96 39.11 38.80 39.00 14,006,287 +0.10(+0.26%)
Dec 19, 2016 39.03 39.19 38.59 38.90 15,134,343 -0.20(-0.51%)
Dec 16, 2016 40.22 40.22 38.76 39.10 46,224,181 -1.76(-4.31%)
Dec 15, 2016 40.95 41.14 40.74 40.86 17,769,881 -0.02(-0.05%)
Dec 14, 2016 40.87 41.09 40.62 40.88 25,102,025 +0.12(+0.29%)
Dec 13, 2016 40.47 41.00 40.47 40.76 12,278,492 +0.25(+0.62%)
Dec 12, 2016 40.35 40.70 40.35 40.51 10,891,491 -0.01(-0.02%)
Dec 09, 2016 40.41 40.77 40.28 40.52 11,219,098 +0.17(+0.42%)
Dec 08, 2016 40.32 40.49 40.08 40.35 10,108,874 +0.03(+0.07%)
Dec 07, 2016 39.50 40.37 39.49 40.32 15,170,645 +0.85(+2.15%)
Dec 06, 2016 39.01 39.48 38.88 39.47 13,524,007 +0.50(+1.28%)
Dec 05, 2016 38.60 39.11 38.54 38.97 13,681,522 +0.47(+1.22%)
Dec 02, 2016 38.46 38.83 37.64 38.50 19,120,264 -0.20(-0.52%)
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.