Oracle Corp (NY: ORCL )

167.25 +2.72 (+1.65%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 42.45 42.45 42.45 0 -0.22(-0.51%)
Dec 28, 2017 42.47 42.69 42.47 42.66 8,662,715 +0.13(+0.30%)
Dec 27, 2017 42.42 42.62 42.33 42.54 9,055,536 -0.04(-0.11%)
Dec 26, 2017 42.53 42.72 42.42 42.58 8,520,584 +0.06(+0.15%)
Dec 22, 2017 42.35 42.56 42.28 42.52 12,471,646 +0.07(+0.17%)
Dec 21, 2017 43.19 43.19 42.40 42.45 20,488,312 -0.56(-1.29%)
Dec 20, 2017 42.99 43.14 42.91 43.01 12,731,971 +0.07(+0.17%)
Dec 19, 2017 43.06 43.41 42.87 42.93 31,542,578 +0.10(+0.23%)
Dec 18, 2017 43.48 43.86 42.81 42.84 28,019,344 -0.53(-1.22%)
Dec 15, 2017 43.53 43.53 42.20 43.36 83,731,312 -1.70(-3.77%)
Dec 14, 2017 45.02 45.25 44.84 45.06 24,640,466 +0.13(+0.28%)
Dec 13, 2017 45.19 45.35 44.90 44.94 18,151,640 -0.31(-0.67%)
Dec 12, 2017 45.24 45.53 44.85 45.24 19,392,026 -0.07(-0.16%)
Dec 11, 2017 44.54 45.34 44.50 45.31 16,926,814 +0.78(+1.75%)
Dec 08, 2017 44.53 44.61 43.72 44.53 16,408,942 +0.97(+2.23%)
Dec 07, 2017 43.65 43.82 43.36 43.56 15,017,227 +0.09(+0.21%)
Dec 06, 2017 43.33 43.62 42.76 43.47 14,445,739 +0.39(+0.90%)
Dec 05, 2017 43.49 43.68 43.06 43.09 19,890,742 -0.37(-0.85%)
Dec 04, 2017 44.73 44.73 43.42 43.45 15,007,228 -1.09(-2.44%)
Dec 01, 2017 44.04 44.89 44.04 44.54 17,708,910 +0.49(+1.12%)
Nov 30, 2017 43.89 44.29 43.89 44.05 27,414,558 +0.48(+1.11%)
Nov 29, 2017 43.86 43.87 43.28 43.56 16,007,781 -0.44(-1.00%)
Nov 28, 2017 43.89 44.17 43.86 44.00 15,515,907 +0.12(+0.27%)
Nov 27, 2017 44.19 43.77 43.89 14,919,149 -0.12(-0.27%)
Nov 24, 2017 43.89 44.11 43.72 44.00 6,692,103 +0.39(+0.89%)
Nov 22, 2017 43.60 43.84 43.47 43.62 11,827,523 -0.04(-0.10%)
Nov 21, 2017 43.99 44.08 43.54 43.66 20,397,138 -0.35(-0.80%)
Nov 20, 2017 44.03 44.14 43.92 44.01 12,836,685 +0.07(+0.16%)
Nov 17, 2017 43.99 44.20 43.86 43.94 11,177,139 -0.23(-0.53%)
Nov 16, 2017 44.09 44.55 44.00 44.17 12,948,892 +0.34(+0.78%)
Nov 15, 2017 43.89 44.06 43.75 43.83 10,497,766 -0.34(-0.77%)
Nov 14, 2017 44.28 44.29 43.91 44.17 9,466,131 -0.18(-0.40%)
Nov 13, 2017 44.08 44.38 44.04 44.35 7,313,997 +0.07(+0.16%)
Nov 10, 2017 43.99 44.33 43.76 44.28 11,075,873 +0.07(+0.16%)
Nov 09, 2017 45.02 45.09 43.58 44.21 18,037,622 -1.17(-2.57%)
Nov 08, 2017 45.19 45.56 45.07 45.38 8,886,379 +0.04(+0.10%)
Nov 07, 2017 45.28 45.41 44.96 45.33 7,569,354 +0.08(+0.18%)
Nov 06, 2017 44.98 45.38 44.91 45.25 10,779,372 +0.20(+0.44%)
Nov 03, 2017 45.21 45.29 45.03 45.05 17,614,300 -0.09(-0.20%)
Nov 02, 2017 45.38 45.52 45.00 45.14 11,569,837 -0.32(-0.71%)
Nov 01, 2017 45.88 45.94 45.40 45.47 11,280,540 -0.23(-0.51%)
Oct 31, 2017 45.55 46.04 45.30 45.70 16,097,929 +0.20(+0.43%)
Oct 30, 2017 45.46 45.56 45.10 45.50 10,079,182 -0.18(-0.39%)
Oct 27, 2017 45.15 45.76 44.92 45.68 16,817,902 +0.66(+1.46%)
Oct 26, 2017 44.99 45.16 44.70 45.03 18,881,472 +0.40(+0.91%)
Oct 25, 2017 44.79 45.47 44.57 44.62 22,984,116 -0.25(-0.56%)
Oct 24, 2017 44.29 45.02 44.22 44.87 19,561,016 +0.60(+1.36%)
Oct 23, 2017 44.24 44.59 44.19 44.27 16,298,638 +0.05(+0.12%)
Oct 20, 2017 44.48 44.70 44.14 44.22 17,265,670 -0.09(-0.20%)
Oct 19, 2017 44.39 44.59 44.16 44.31 11,192,039 -0.21(-0.46%)
Oct 18, 2017 44.44 44.68 44.14 44.51 13,436,984 +0.35(+0.79%)
Oct 17, 2017 43.83 44.26 43.73 44.16 15,805,705 +0.30(+0.68%)
Oct 16, 2017 43.64 43.91 43.54 43.87 10,445,319 +0.22(+0.51%)
Oct 13, 2017 43.43 43.73 43.39 43.64 11,296,531 +0.34(+0.79%)
Oct 12, 2017 43.34 43.53 43.19 43.30 13,047,785 -0.04(-0.10%)
Oct 11, 2017 43.24 43.52 43.24 43.35 14,020,816 +0.06(+0.15%)
Oct 10, 2017 43.24 43.51 43.10 43.28 17,409,348 +0.04(+0.08%)
Oct 09, 2017 43.25 43.44 43.08 43.25 11,374,186 -0.04(-0.08%)
Oct 06, 2017 43.50 43.50 43.12 43.28 18,271,788 -0.46(-1.04%)
Oct 05, 2017 43.78 43.85 43.37 43.74 15,526,229 +0.01(+0.02%)
Oct 04, 2017 43.81 43.99 43.61 43.73 17,000,828 +0.19(+0.43%)
Oct 03, 2017 43.78 43.78 43.41 43.54 14,212,014 -0.10(-0.23%)
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.