Oracle Corp (NY: ORCL )

87.49 USD -0.20 (-0.23%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.01 40.22 39.95 40.20 12,567,400 +0.13(+0.32%)
May 27, 2016 39.83 40.07 40.07 40.07 8,240,600 +0.12(+0.30%)
May 26, 2016 40.11 40.20 39.92 39.95 7,573,999 -0.18(-0.45%)
May 25, 2016 40.05 40.29 40.05 40.13 7,972,174 +0.23(+0.58%)
May 24, 2016 39.42 40.08 39.25 39.90 11,329,754 +0.72(+1.84%)
May 23, 2016 39.31 39.44 39.14 39.18 8,904,799 -0.23(-0.58%)
May 20, 2016 39.08 39.58 38.95 39.41 16,153,202 +0.57(+1.47%)
May 19, 2016 39.16 39.24 38.56 38.84 15,124,376 -0.63(-1.60%)
May 18, 2016 39.59 39.80 39.16 39.47 10,379,691 -0.13(-0.33%)
May 17, 2016 39.80 40.02 39.47 39.60 9,483,701 -0.37(-0.93%)
May 16, 2016 39.77 40.10 39.46 39.97 7,797,058 +0.36(+0.91%)
May 13, 2016 39.78 40.08 39.51 39.61 9,392,633 -0.21(-0.53%)
May 12, 2016 39.89 40.03 39.59 39.82 10,006,798 +0.17(+0.43%)
May 11, 2016 39.86 40.08 39.64 39.65 7,180,106 -0.37(-0.92%)
May 10, 2016 39.58 40.06 39.58 40.02 9,290,151 +0.66(+1.68%)
May 09, 2016 39.34 39.72 39.22 39.36 7,949,374 -0.05(-0.13%)
May 06, 2016 38.97 39.42 38.97 39.41 7,587,435 +0.18(+0.46%)
May 05, 2016 39.44 39.46 39.12 39.23 8,962,693 -0.06(-0.15%)
May 04, 2016 39.39 39.57 39.13 39.29 9,046,162 -0.39(-0.98%)
May 03, 2016 40.03 40.11 39.53 39.68 11,439,557 -0.62(-1.54%)
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.