Oracle Corp (NY: ORCL )

165.39 -2.08 (-1.24%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.50 36.09 35.49 35.90 22,917,412 +0.33(+0.94%)
Jun 29, 2016 34.87 35.69 34.63 35.56 26,236,356 +1.25(+3.63%)
Jun 28, 2016 33.96 34.37 33.84 34.32 16,819,338 +0.57(+1.69%)
Jun 27, 2016 34.09 34.10 33.48 33.75 25,692,250 -0.66(-1.91%)
Jun 24, 2016 34.54 34.98 34.22 34.41 50,403,232 -1.40(-3.92%)
Jun 23, 2016 35.43 35.84 35.31 35.81 17,592,562 +0.72(+2.05%)
Jun 22, 2016 35.21 35.38 34.97 35.09 14,416,323 +0.02(+0.05%)
Jun 21, 2016 35.02 35.19 34.86 35.07 22,931,262 +0.23(+0.65%)
Jun 20, 2016 34.99 35.39 34.82 34.84 19,553,998 +0.04(+0.13%)
Jun 17, 2016 34.63 35.05 34.14 34.80 39,351,988 +0.91(+2.69%)
Jun 16, 2016 33.64 34.03 33.40 33.89 20,418,734 +0.18(+0.52%)
Jun 15, 2016 34.03 34.13 33.69 33.71 16,505,438 -0.34(-1.00%)
Jun 14, 2016 33.88 34.19 33.83 34.05 13,787,794 +0.18(+0.54%)
Jun 13, 2016 33.77 34.11 33.66 33.87 14,864,240 -0.11(-0.31%)
Jun 10, 2016 34.01 34.19 33.86 33.98 11,905,929 -0.27(-0.79%)
Jun 09, 2016 34.37 34.39 33.98 34.25 14,043,203 -0.20(-0.59%)
Jun 08, 2016 34.34 34.50 34.12 34.45 13,307,658 +0.13(+0.38%)
Jun 07, 2016 34.69 34.86 34.25 34.32 22,815,292 -0.27(-0.79%)
Jun 06, 2016 34.37 34.77 34.31 34.59 18,376,960 +0.30(+0.87%)
Jun 03, 2016 33.98 34.39 33.93 34.29 23,648,304 +0.39(+1.14%)
Jun 02, 2016 33.94 34.25 33.39 33.91 58,222,112 -1.40(-3.97%)
Jun 01, 2016 35.13 35.34 34.92 35.31 10,565,242 +0.05(+0.15%)
May 31, 2016 35.09 35.27 35.04 35.26 14,329,705 +0.11(+0.32%)
May 27, 2016 34.93 35.14 35.14 35.14 9,396,165 +0.11(+0.30%)
May 26, 2016 35.18 35.26 35.01 35.04 8,636,088 -0.16(-0.45%)
May 25, 2016 35.12 35.34 35.12 35.19 9,090,098 +0.20(+0.58%)
May 24, 2016 34.57 35.15 34.42 34.99 12,918,506 +0.63(+1.84%)
May 23, 2016 34.48 34.59 34.33 34.36 10,153,503 -0.20(-0.58%)
May 20, 2016 34.27 34.71 34.16 34.56 18,418,338 +0.50(+1.47%)
May 19, 2016 34.34 34.41 33.82 34.06 17,245,240 -0.55(-1.60%)
May 18, 2016 34.72 34.91 34.34 34.62 11,835,217 -0.11(-0.33%)
May 17, 2016 34.91 35.10 34.62 34.73 10,813,584 -0.32(-0.93%)
May 16, 2016 34.88 35.17 34.61 35.05 8,890,426 +0.32(+0.91%)
May 13, 2016 34.89 35.15 34.65 34.74 10,709,746 -0.18(-0.53%)
May 12, 2016 34.98 35.11 34.72 34.92 11,410,034 +0.15(+0.43%)
May 11, 2016 34.96 35.15 34.77 34.77 8,186,960 -0.32(-0.92%)
May 10, 2016 34.71 35.13 34.71 35.10 10,592,893 +0.58(+1.68%)
May 09, 2016 34.50 34.84 34.40 34.52 9,064,101 -0.04(-0.13%)
May 06, 2016 34.18 34.58 34.18 34.56 8,651,408 +0.16(+0.46%)
May 05, 2016 34.59 34.61 34.31 34.41 10,219,516 -0.05(-0.15%)
May 04, 2016 34.55 34.70 34.32 34.46 10,314,690 -0.34(-0.98%)
May 03, 2016 35.11 35.18 34.67 34.80 13,043,706 -0.54(-1.54%)
May 02, 2016 34.99 35.46 34.93 35.34 11,920,196 +0.39(+1.10%)
Apr 29, 2016 35.23 35.23 34.53 34.96 14,689,904 -0.41(-1.17%)
Apr 28, 2016 35.40 35.93 35.23 35.37 10,527,802 -0.46(-1.27%)
Apr 27, 2016 35.53 35.96 35.53 35.83 9,968,032 +0.18(+0.49%)
Apr 26, 2016 35.80 35.83 35.46 35.65 9,538,947 -0.11(-0.32%)
Apr 25, 2016 35.60 35.81 35.49 35.76 12,401,375 +0.07(+0.20%)
Apr 22, 2016 35.77 36.33 35.67 35.69 17,107,204 -0.25(-0.71%)
Apr 21, 2016 35.98 36.22 35.85 35.95 13,630,349 -0.10(-0.27%)
Apr 20, 2016 36.12 36.30 36.03 36.05 9,670,474 +0.04(+0.10%)
Apr 19, 2016 36.32 36.39 35.93 36.01 11,270,527 -0.16(-0.44%)
Apr 18, 2016 35.82 36.18 35.78 36.17 10,090,061 +0.19(+0.54%)
Apr 15, 2016 36.06 36.29 35.98 35.98 11,790,341 -0.19(-0.53%)
Apr 14, 2016 36.23 36.36 36.12 36.17 10,433,643 -0.06(-0.17%)
Apr 13, 2016 35.80 36.30 35.63 36.23 14,539,439 +0.78(+2.20%)
Apr 12, 2016 35.35 35.54 35.07 35.45 10,541,458 +0.16(+0.45%)
Apr 11, 2016 35.47 35.89 35.28 35.29 11,902,093 +0.03(+0.07%)
Apr 08, 2016 35.06 35.42 35.06 35.27 9,169,222 +0.34(+0.98%)
Apr 07, 2016 35.47 35.47 34.78 34.92 14,693,512 -0.68(-1.91%)
Apr 06, 2016 35.30 35.64 35.12 35.61 14,324,477 +0.19(+0.54%)
Apr 05, 2016 35.69 35.88 35.35 35.41 10,427,715 -0.47(-1.31%)
Apr 04, 2016 35.96 36.07 35.74 35.89 11,723,410 -0.08(-0.22%)
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.