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 (%)
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%)
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.