Oracle Corp (NY: ORCL )

125.66 +0.39 (+0.31%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.82 46.32 45.57 45.98 16,000,969 +0.20(+0.43%)
Oct 30, 2017 45.73 45.84 45.38 45.78 10,018,473 -0.18(-0.39%)
Oct 27, 2017 45.43 46.04 45.19 45.96 16,716,605 +0.66(+1.46%)
Oct 26, 2017 45.26 45.43 44.97 45.30 18,767,746 +0.41(+0.91%)
Oct 25, 2017 45.06 45.75 44.84 44.89 22,845,678 -0.25(-0.56%)
Oct 24, 2017 44.56 45.29 44.49 45.15 19,443,198 +0.61(+1.36%)
Oct 23, 2017 44.51 44.86 44.46 44.54 16,200,468 +0.05(+0.12%)
Oct 20, 2017 44.75 44.97 44.40 44.49 17,161,676 -0.09(-0.20%)
Oct 19, 2017 44.66 44.87 44.43 44.58 11,124,627 -0.21(-0.46%)
Oct 18, 2017 44.71 44.95 44.40 44.78 13,356,051 +0.35(+0.79%)
Oct 17, 2017 44.10 44.53 44.00 44.43 15,710,504 +0.30(+0.68%)
Oct 16, 2017 43.91 44.18 43.80 44.13 10,382,405 +0.23(+0.51%)
Oct 13, 2017 43.69 44.00 43.65 43.91 11,228,490 +0.34(+0.79%)
Oct 12, 2017 43.60 43.79 43.46 43.56 12,969,195 -0.05(-0.10%)
Oct 11, 2017 43.50 43.78 43.50 43.61 13,936,366 +0.06(+0.15%)
Oct 10, 2017 43.50 43.77 43.36 43.55 17,304,488 +0.04(+0.08%)
Oct 09, 2017 43.51 43.71 43.34 43.51 11,305,677 -0.04(-0.08%)
Oct 06, 2017 43.76 43.76 43.38 43.55 18,161,734 -0.46(-1.04%)
Oct 05, 2017 44.05 44.11 43.64 44.01 15,432,711 +0.01(+0.02%)
Oct 04, 2017 44.08 44.26 43.87 44.00 16,898,428 +0.19(+0.43%)
Oct 03, 2017 44.04 44.05 43.67 43.81 14,126,412 -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.