Oracle Corp (NY: ORCL )

125.51 +0.24 (+0.19%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.68 31.83 31.39 31.57 19,925,954 -0.43(-1.34%)
Jan 30, 2014 31.82 32.14 31.73 32.00 15,163,721 +0.37(+1.16%)
Jan 29, 2014 31.81 31.87 31.41 31.63 19,338,810 -0.11(-0.35%)
Jan 28, 2014 31.32 31.77 31.30 31.74 16,242,553 +0.52(+1.67%)
Jan 27, 2014 31.88 31.98 31.22 31.22 22,291,670 -0.53(-1.67%)
Jan 24, 2014 32.45 32.48 31.75 31.75 31,610,148 -0.89(-2.73%)
Jan 23, 2014 32.66 32.74 32.45 32.64 16,565,444 +0.15(+0.45%)
Jan 22, 2014 32.54 32.75 32.47 32.50 16,329,117 -0.11(-0.34%)
Jan 21, 2014 32.96 32.96 32.34 32.61 15,804,957 -0.09(-0.26%)
Jan 17, 2014 32.62 32.69 32.69 32.69 16,421,599 -0.07(-0.21%)
Jan 16, 2014 32.85 33.17 32.66 32.76 15,734,214 -0.10(-0.31%)
Jan 15, 2014 32.69 33.00 32.62 32.87 19,880,214 +0.17(+0.52%)
Jan 14, 2014 32.33 32.73 32.27 32.69 15,760,937 +0.39(+1.22%)
Jan 13, 2014 32.47 32.68 32.26 32.30 24,365,340 -0.31(-0.94%)
Jan 10, 2014 32.30 32.63 32.16 32.61 18,002,194 +0.39(+1.22%)
Jan 09, 2014 32.39 32.39 32.05 32.22 15,921,249 -0.06(-0.19%)
Jan 08, 2014 32.33 32.44 32.14 32.27 18,825,568 -0.11(-0.34%)
Jan 07, 2014 32.22 32.45 32.09 32.39 19,512,248 +0.33(+1.01%)
Jan 06, 2014 32.21 32.34 32.01 32.06 17,910,052 -0.13(-0.40%)
Jan 03, 2014 32.22 32.39 32.14 32.19 13,666,724 -0.09(-0.26%)
Jan 02, 2014 32.22 32.44 32.03 32.27 21,279,934 -0.36(-1.10%)
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%)
Dec 02, 2013 30.17 30.19 29.82 29.92 23,781,878 -0.18(-0.60%)
Nov 29, 2013 29.94 30.21 29.89 30.10 13,894,991 +0.00(+0.00%)
Nov 27, 2013 29.90 30.19 29.87 30.10 18,899,652 +0.31(+1.03%)
Nov 26, 2013 29.59 29.99 29.52 29.79 32,548,104 +0.13(+0.43%)
Nov 25, 2013 29.78 29.82 29.51 29.66 17,275,484 -0.04(-0.14%)
Nov 22, 2013 29.70 29.82 29.58 29.71 16,210,325 -0.09(-0.31%)
Nov 21, 2013 29.72 29.90 29.61 29.80 13,802,987 +0.16(+0.55%)
Nov 20, 2013 29.72 29.83 29.57 29.64 14,263,119 -0.01(-0.03%)
Nov 19, 2013 29.84 29.84 29.54 29.65 17,012,082 -0.14(-0.49%)
Nov 18, 2013 29.75 29.96 29.70 29.79 17,669,772 +0.01(+0.03%)
Nov 15, 2013 29.31 29.79 29.26 29.78 25,180,920 +0.46(+1.57%)
Nov 14, 2013 29.14 29.49 29.05 29.32 30,075,802 -0.53(-1.77%)
Nov 13, 2013 29.51 29.85 29.50 29.85 17,253,216 +0.26(+0.86%)
Nov 12, 2013 29.39 29.72 29.23 29.60 18,832,024 +0.28(+0.96%)
Nov 11, 2013 29.26 29.54 29.24 29.32 13,369,241 +0.02(+0.06%)
Nov 08, 2013 28.93 29.30 28.80 29.30 16,447,148 +0.30(+1.03%)
Nov 07, 2013 29.15 29.39 28.95 29.00 20,038,762 -0.06(-0.21%)
Nov 06, 2013 28.71 29.29 28.68 29.06 29,521,170 +0.49(+1.70%)
Nov 05, 2013 28.62 28.74 28.50 28.57 12,983,048 -0.18(-0.62%)
Nov 04, 2013 28.74 28.80 28.54 28.75 14,919,137 +0.15(+0.54%)
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.