Oracle Corp (NY: ORCL )

164.73 -2.74 (-1.64%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.81 27.12 26.79 26.91 16,625,855 +0.14(+0.50%)
Aug 29, 2013 26.67 27.01 26.66 26.78 16,288,795 +0.03(+0.13%)
Aug 28, 2013 26.85 26.96 26.74 26.74 18,826,436 -0.10(-0.38%)
Aug 27, 2013 26.74 27.20 26.69 26.85 19,007,244 -0.47(-1.73%)
Aug 26, 2013 26.83 27.54 26.83 27.32 22,179,230 +0.48(+1.79%)
Aug 23, 2013 27.35 27.59 26.84 26.84 32,114,576 -0.53(-1.94%)
Aug 22, 2013 27.39 27.48 27.14 27.37 12,175,083 +0.08(+0.31%)
Aug 21, 2013 27.19 27.56 27.12 27.29 14,146,477 +0.08(+0.31%)
Aug 20, 2013 27.08 27.39 27.03 27.20 16,414,853 +0.12(+0.44%)
Aug 19, 2013 27.37 27.62 27.04 27.08 15,845,778 -0.30(-1.08%)
Aug 16, 2013 27.54 27.75 27.32 27.38 23,089,342 -0.27(-0.98%)
Aug 15, 2013 28.08 28.08 27.49 27.65 22,619,354 -0.71(-2.50%)
Aug 14, 2013 28.10 28.43 28.07 28.36 22,445,356 +0.27(+0.96%)
Aug 13, 2013 28.21 28.26 27.97 28.09 15,079,684 +0.00(+0.00%)
Aug 12, 2013 27.72 28.16 27.67 28.09 13,794,837 +0.28(+1.00%)
Aug 09, 2013 27.80 27.97 27.62 27.81 13,789,560 -0.08(-0.30%)
Aug 08, 2013 27.80 27.96 27.67 27.89 16,720,044 +0.17(+0.61%)
Aug 07, 2013 27.68 27.88 27.61 27.72 20,618,198 -0.15(-0.55%)
Aug 06, 2013 27.67 28.06 27.62 27.88 21,725,872 +0.19(+0.67%)
Aug 05, 2013 27.53 27.79 27.50 27.69 13,200,894 +0.18(+0.64%)
Aug 02, 2013 27.56 27.62 27.43 27.51 22,493,256 -0.15(-0.55%)
Aug 01, 2013 27.56 27.73 27.37 27.67 18,704,638 +0.34(+1.24%)
Jul 31, 2013 27.52 27.67 26.99 27.33 36,153,928 -0.17(-0.61%)
Jul 30, 2013 27.54 27.63 27.45 27.50 21,711,714 +0.06(+0.22%)
Jul 29, 2013 27.36 27.50 27.18 27.44 19,082,102 -0.05(-0.18%)
Jul 26, 2013 27.34 27.54 27.17 27.49 20,490,858 +0.14(+0.53%)
Jul 25, 2013 27.38 27.38 27.01 27.34 24,919,328 -0.02(-0.06%)
Jul 24, 2013 27.35 27.50 27.29 27.36 23,680,266 +0.27(+1.00%)
Jul 23, 2013 26.92 27.19 26.87 27.09 19,854,488 +0.17(+0.63%)
Jul 22, 2013 26.83 26.95 26.85 26.92 19,840,676 +0.01(+0.03%)
Jul 19, 2013 27.06 27.06 26.62 26.91 33,752,568 -0.13(-0.47%)
Jul 18, 2013 27.00 27.42 26.87 27.04 27,955,722 -0.14(-0.51%)
Jul 17, 2013 27.09 27.40 27.07 27.18 26,467,438 +0.15(+0.55%)
Jul 16, 2013 27.02 27.16 26.91 27.03 26,672,804 -0.01(-0.03%)
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.