Oracle Corp (NY: ORCL )

87.86 USD +0.17 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.79 43.84 43.36 43.49 10,358,719 -0.37(-0.84%)
May 28, 2015 44.08 44.25 43.64 43.86 7,273,163 -0.28(-0.63%)
May 27, 2015 43.54 44.25 43.41 44.14 11,096,773 +0.81(+1.87%)
May 26, 2015 43.74 43.83 43.15 43.33 10,440,343 -0.60(-1.37%)
May 22, 2015 44.20 43.93 43.93 43.93 7,484,300 -0.35(-0.79%)
May 21, 2015 44.22 44.45 43.95 44.28 8,036,392 -0.01(-0.02%)
May 20, 2015 44.22 44.60 44.09 44.29 9,051,727 -0.03(-0.07%)
May 19, 2015 44.42 44.46 44.16 44.32 8,639,951 +0.08(+0.18%)
May 18, 2015 43.94 44.41 43.88 44.24 6,070,949 +0.09(+0.20%)
May 15, 2015 44.41 44.44 43.94 44.15 9,369,535 -0.23(-0.52%)
May 14, 2015 44.11 44.40 44.00 44.38 7,292,755 +0.59(+1.35%)
May 13, 2015 43.76 44.07 43.62 43.79 7,450,510 +0.22(+0.50%)
May 12, 2015 43.65 43.69 43.28 43.57 8,515,835 -0.27(-0.62%)
May 11, 2015 43.97 44.20 43.60 43.84 7,429,355 -0.17(-0.39%)
May 08, 2015 43.83 44.24 43.69 44.01 9,582,856 +0.53(+1.22%)
May 07, 2015 43.17 43.66 43.02 43.48 8,787,086 +0.22(+0.51%)
May 06, 2015 44.20 44.24 43.00 43.26 12,732,068 -0.66(-1.50%)
May 05, 2015 44.47 44.62 43.89 43.92 11,410,732 -0.67(-1.50%)
May 04, 2015 44.55 44.85 44.24 44.59 9,168,246 +0.22(+0.50%)
May 01, 2015 43.44 44.38 43.44 44.37 11,941,981 +0.75(+1.72%)
Apr 30, 2015 44.05 44.41 43.51 43.62 20,196,267 -1.11(-2.48%)
Apr 29, 2015 44.40 44.90 43.68 44.73 36,605,198 +0.23(+0.52%)
Apr 28, 2015 43.71 44.58 43.45 44.50 18,287,732 +0.89(+2.04%)
Apr 27, 2015 43.10 43.95 43.07 43.61 12,916,010 +0.53(+1.23%)
Apr 24, 2015 43.41 43.58 42.75 43.08 17,767,086 -0.31(-0.71%)
Apr 23, 2015 43.51 43.63 42.99 43.39 11,310,989 -0.16(-0.37%)
Apr 22, 2015 43.51 43.75 43.34 43.55 7,343,916 +0.13(+0.30%)
Apr 21, 2015 43.51 43.87 43.40 43.42 9,312,916 +0.10(+0.23%)
Apr 20, 2015 43.31 43.81 43.25 43.32 10,426,440 +0.32(+0.74%)
Apr 17, 2015 43.06 43.40 42.86 43.00 12,473,535 -0.46(-1.06%)
Apr 16, 2015 43.69 43.96 43.25 43.46 11,960,843 -0.53(-1.20%)
Apr 15, 2015 42.95 44.19 42.83 43.99 18,188,729 +1.26(+2.95%)
Apr 14, 2015 43.04 43.06 42.51 42.73 10,510,451 -0.35(-0.81%)
Apr 13, 2015 43.55 43.79 43.03 43.08 10,943,399 -0.43(-0.99%)
Apr 10, 2015 43.08 43.89 43.08 43.51 12,542,826 +0.31(+0.72%)
Apr 09, 2015 42.97 43.31 42.74 43.20 9,399,527 +0.09(+0.21%)
Apr 08, 2015 42.85 43.34 42.85 43.11 6,947,138 +0.15(+0.35%)
Apr 07, 2015 42.99 43.48 42.94 42.96 8,075,376 +0.00(+0.00%)
Apr 06, 2015 42.28 43.10 42.21 42.96 9,766,515 +0.34(+0.80%)
Apr 02, 2015 42.99 42.62 42.62 42.62 11,183,900 -0.32(-0.75%)
Apr 01, 2015 42.99 43.12 42.72 42.94 12,050,921 -0.21(-0.49%)
Mar 31, 2015 43.31 43.57 43.13 43.15 13,264,196 -0.29(-0.67%)
Mar 30, 2015 43.23 43.63 43.12 43.44 12,730,145 +0.80(+1.88%)
Mar 27, 2015 42.93 43.12 42.42 42.64 18,030,789 -0.35(-0.81%)
Mar 26, 2015 42.78 43.23 42.46 42.99 14,064,718 +0.06(+0.14%)
Mar 25, 2015 43.68 43.75 42.93 42.93 17,490,793 -0.78(-1.78%)
Mar 24, 2015 44.33 44.50 43.71 43.71 14,913,305 -0.54(-1.22%)
Mar 23, 2015 44.34 44.62 44.16 44.25 10,749,082 -0.16(-0.36%)
Mar 20, 2015 44.13 44.73 44.06 44.41 20,724,698 +0.25(+0.57%)
Mar 19, 2015 44.00 44.49 44.00 44.16 15,729,627 +0.03(+0.07%)
Mar 18, 2015 44.30 44.94 43.35 44.13 37,897,016 +1.26(+2.94%)
Mar 17, 2015 43.11 43.34 42.86 42.87 21,498,487 -0.54(-1.24%)
Mar 16, 2015 42.82 43.53 42.74 43.41 17,420,070 +1.03(+2.43%)
Mar 13, 2015 41.54 42.47 41.51 42.38 18,405,393 +0.76(+1.83%)
Mar 12, 2015 41.46 41.76 41.27 41.62 13,716,729 +0.15(+0.36%)
Mar 11, 2015 41.93 42.16 41.41 41.47 11,108,839 -0.35(-0.84%)
Mar 10, 2015 42.24 42.55 41.78 41.82 13,960,496 -0.87(-2.04%)
Mar 09, 2015 42.25 42.79 42.19 42.69 11,474,174 +0.31(+0.73%)
Mar 06, 2015 43.61 43.61 42.30 42.38 15,086,633 -1.42(-3.24%)
Mar 05, 2015 43.66 43.89 43.26 43.80 10,983,546 +0.19(+0.44%)
Mar 04, 2015 43.20 43.66 42.83 43.61 14,697,648 +0.23(+0.53%)
Mar 03, 2015 43.83 43.88 43.37 43.38 10,058,739 -0.65(-1.48%)
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.