Oracle Corp (NY: ORCL )

87.69 USD -3.00 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 42.08 42.20 41.85 42.02 13,495,246 -0.18(-0.43%)
May 29, 2014 41.79 42.21 41.61 42.20 9,614,154 +0.63(+1.52%)
May 28, 2014 41.99 42.19 41.56 41.57 11,308,761 -0.34(-0.81%)
May 27, 2014 42.26 42.35 41.73 41.91 12,679,977 -0.24(-0.57%)
May 23, 2014 41.65 42.15 42.15 42.15 12,044,200 +0.42(+1.00%)
May 22, 2014 41.60 41.94 41.52 41.73 7,153,195 +0.05(+0.13%)
May 21, 2014 41.67 41.79 41.48 41.68 11,136,597 +0.12(+0.29%)
May 20, 2014 42.07 42.10 41.45 41.56 10,574,407 -0.60(-1.42%)
May 19, 2014 41.48 42.20 41.41 42.16 10,659,530 +0.47(+1.13%)
May 16, 2014 41.89 41.97 41.32 41.69 15,497,383 -0.24(-0.57%)
May 15, 2014 41.84 42.17 41.64 41.93 19,267,035 +0.05(+0.12%)
May 14, 2014 41.98 42.02 41.71 41.88 14,014,654 -0.01(-0.02%)
May 13, 2014 42.02 42.09 41.64 41.89 10,317,669 -0.06(-0.14%)
May 12, 2014 41.22 42.14 41.19 41.95 18,740,343 +0.91(+2.22%)
May 09, 2014 40.80 41.26 40.54 41.04 10,262,412 +0.17(+0.42%)
May 08, 2014 41.09 41.26 40.55 40.87 10,212,874 -0.19(-0.46%)
May 07, 2014 41.15 41.28 40.49 41.06 12,570,390 +0.05(+0.12%)
May 06, 2014 41.00 41.29 40.97 41.01 12,306,916 -0.20(-0.49%)
May 05, 2014 41.13 41.26 40.77 41.21 13,722,576 +0.40(+0.98%)
May 02, 2014 41.16 41.21 40.81 40.81 10,710,578 -0.16(-0.39%)
May 01, 2014 40.72 41.19 40.64 40.97 13,945,501 +0.09(+0.22%)
Apr 30, 2014 40.09 40.93 40.02 40.88 16,463,737 +0.77(+1.92%)
Apr 29, 2014 40.25 40.61 40.07 40.11 14,996,285 -0.02(-0.05%)
Apr 28, 2014 39.75 40.28 39.65 40.13 20,084,016 +0.68(+1.72%)
Apr 25, 2014 39.81 39.81 39.22 39.45 11,647,816 -0.30(-0.75%)
Apr 24, 2014 39.76 39.86 39.02 39.75 13,954,018 -0.04(-0.10%)
Apr 23, 2014 40.28 40.34 39.75 39.79 10,048,517 -0.67(-1.66%)
Apr 22, 2014 40.27 40.62 40.14 40.46 10,322,484 +0.22(+0.55%)
Apr 21, 2014 40.24 40.44 40.06 40.24 8,593,642 +0.16(+0.40%)
Apr 17, 2014 39.96 40.08 40.08 40.08 14,644,100 -0.05(-0.12%)
Apr 16, 2014 39.94 40.15 39.51 40.13 13,614,575 +0.40(+1.01%)
Apr 15, 2014 39.70 39.98 39.24 39.73 14,548,742 +0.16(+0.40%)
Apr 14, 2014 39.08 39.75 39.08 39.57 16,022,027 +0.59(+1.51%)
Apr 11, 2014 39.51 39.85 38.97 38.98 18,656,251 -0.81(-2.04%)
Apr 10, 2014 40.89 41.05 39.48 39.79 26,389,708 -1.09(-2.67%)
Apr 09, 2014 40.47 40.92 40.18 40.88 20,285,922 +0.64(+1.59%)
Apr 08, 2014 39.44 40.35 39.37 40.24 22,194,680 +0.77(+1.95%)
Apr 07, 2014 39.80 39.92 39.04 39.47 27,311,504 -0.51(-1.28%)
Apr 04, 2014 40.60 40.73 39.66 39.98 23,836,605 -0.39(-0.97%)
Apr 03, 2014 41.04 41.14 40.34 40.37 22,451,025 -0.76(-1.85%)
Apr 02, 2014 41.37 41.62 40.85 41.13 22,753,252 -0.36(-0.87%)
Apr 01, 2014 41.04 42.00 40.96 41.49 35,431,755 +0.58(+1.42%)
Mar 31, 2014 39.75 41.43 39.63 40.91 48,287,434 +1.34(+3.39%)
Mar 28, 2014 39.52 39.86 39.19 39.57 18,405,080 +0.33(+0.84%)
Mar 27, 2014 38.99 39.55 38.80 39.24 26,204,313 +0.16(+0.41%)
Mar 26, 2014 38.40 39.46 38.36 39.08 31,293,634 +0.68(+1.77%)
Mar 25, 2014 38.13 38.50 38.10 38.40 19,715,366 +0.22(+0.58%)
Mar 24, 2014 37.49 38.33 37.38 38.18 22,539,037 +0.68(+1.81%)
Mar 21, 2014 38.70 38.85 37.50 37.50 33,905,684 -0.87(-2.27%)
Mar 20, 2014 38.50 38.69 38.01 38.37 18,956,899 -0.18(-0.47%)
Mar 19, 2014 37.80 38.96 37.40 38.55 45,126,125 -0.29(-0.75%)
Mar 18, 2014 38.37 38.94 38.15 38.84 28,296,370 +0.62(+1.62%)
Mar 17, 2014 37.80 38.48 37.80 38.22 14,978,578 +0.62(+1.65%)
Mar 14, 2014 37.69 38.00 37.50 37.60 14,308,317 -0.05(-0.13%)
Mar 13, 2014 38.62 38.66 37.52 37.65 15,343,217 -0.87(-2.26%)
Mar 12, 2014 38.82 38.82 38.28 38.52 13,226,236 -0.38(-0.98%)
Mar 11, 2014 39.00 39.02 38.62 38.90 12,835,983 +0.04(+0.10%)
Mar 10, 2014 38.82 38.95 38.65 38.86 8,670,269 +0.03(+0.08%)
Mar 07, 2014 39.57 39.59 38.60 38.83 13,822,256 -0.63(-1.60%)
Mar 06, 2014 39.68 39.85 39.42 39.46 13,079,369 -0.04(-0.10%)
Mar 05, 2014 39.41 39.70 39.30 39.50 11,843,087 +0.09(+0.23%)
Mar 04, 2014 39.14 39.50 39.06 39.41 13,682,133 +0.90(+2.34%)
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.