Oracle Corp (NY: ORCL )

125.91 +0.64 (+0.51%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.36 32.63 32.63 32.63 13,771,756 +0.23(+0.71%)
Dec 30, 2013 32.37 32.51 32.25 32.40 13,692,223 +0.01(+0.03%)
Dec 27, 2013 32.32 32.60 32.22 32.39 18,023,726 +0.25(+0.77%)
Dec 26, 2013 31.84 32.20 31.81 32.15 13,502,086 +0.32(+0.99%)
Dec 24, 2013 31.52 31.88 31.46 31.83 11,337,402 +0.33(+1.06%)
Dec 23, 2013 31.16 31.58 31.15 31.50 21,092,984 +0.48(+1.54%)
Dec 20, 2013 31.26 31.38 31.02 31.02 47,815,080 -0.20(-0.63%)
Dec 19, 2013 30.33 31.52 30.28 31.22 73,278,144 +1.71(+5.78%)
Dec 18, 2013 28.81 29.65 28.74 29.51 44,916,092 +0.83(+2.88%)
Dec 17, 2013 28.68 28.82 28.47 28.68 25,518,630 +0.08(+0.27%)
Dec 16, 2013 28.49 28.90 28.45 28.61 24,569,684 +0.26(+0.93%)
Dec 13, 2013 28.69 28.74 28.33 28.34 21,366,814 -0.32(-1.10%)
Dec 12, 2013 28.85 28.91 28.39 28.66 36,276,760 -0.82(-2.78%)
Dec 11, 2013 29.78 29.90 29.36 29.48 20,094,356 -0.20(-0.69%)
Dec 10, 2013 30.21 30.25 29.66 29.68 29,887,080 -0.68(-2.25%)
Dec 09, 2013 30.25 30.49 30.19 30.36 19,690,742 +0.10(+0.34%)
Dec 06, 2013 29.98 30.29 29.94 30.26 18,755,636 +0.54(+1.81%)
Dec 05, 2013 30.00 30.00 29.70 29.72 24,420,572 -0.19(-0.63%)
Dec 04, 2013 29.77 30.01 29.70 29.91 23,415,742 +0.00(+0.00%)
Dec 03, 2013 29.84 29.95 29.72 29.91 19,379,316 -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.