Oracle Corp (NY: ORCL )

78.14 USD +1.39 (+1.81%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.21 40.25 39.67 40.11 10,766,745 -0.12(-0.30%)
Jan 30, 2017 40.11 40.25 39.82 40.23 10,589,562 +0.00(+0.00%)
Jan 27, 2017 40.20 40.39 40.13 40.23 9,232,665 +0.10(+0.25%)
Jan 26, 2017 40.21 40.25 39.95 40.13 10,556,466 -0.02(-0.05%)
Jan 25, 2017 40.32 40.38 39.95 40.15 13,164,793 +0.05(+0.12%)
Jan 24, 2017 39.85 40.20 39.75 40.10 12,216,456 +0.42(+1.06%)
Jan 23, 2017 39.76 40.09 39.43 39.68 13,242,544 -0.19(-0.48%)
Jan 20, 2017 39.46 40.03 39.45 39.87 25,439,091 +0.66(+1.68%)
Jan 19, 2017 39.12 39.38 39.10 39.21 12,232,380 +0.02(+0.05%)
Jan 18, 2017 39.28 39.34 39.03 39.19 10,393,929 +0.09(+0.23%)
Jan 17, 2017 39.07 39.28 38.88 39.10 11,081,367 -0.16(-0.41%)
Jan 13, 2017 39.26 39.26 39.26 0 +0.06(+0.15%)
Jan 12, 2017 39.03 39.32 38.59 39.20 11,527,296 +0.09(+0.23%)
Jan 11, 2017 38.64 39.13 38.64 39.11 10,403,082 +0.45(+1.16%)
Jan 10, 2017 39.00 39.07 38.66 38.66 11,314,809 -0.37(-0.95%)
Jan 09, 2017 38.53 39.45 38.47 39.03 15,587,388 +0.58(+1.51%)
Jan 06, 2017 38.75 38.75 38.38 38.45 14,829,725 -0.19(-0.49%)
Jan 05, 2017 38.67 38.95 38.41 38.64 12,064,318 -0.10(-0.26%)
Jan 04, 2017 38.55 38.92 38.55 38.74 9,523,210 +0.19(+0.49%)
Jan 03, 2017 38.45 38.69 38.30 38.55 11,036,985 +0.10(+0.26%)
Dec 30, 2016 38.45 38.45 38.45 0 -0.24(-0.62%)
Dec 29, 2016 38.61 38.84 38.61 38.69 5,712,159 +0.01(+0.03%)
Dec 28, 2016 38.87 38.92 38.63 38.68 8,264,081 -0.14(-0.36%)
Dec 27, 2016 38.77 39.04 38.76 38.82 5,073,778 +0.04(+0.10%)
Dec 23, 2016 38.78 38.78 38.78 0 -0.18(-0.46%)
Dec 22, 2016 38.93 39.24 38.60 38.96 11,226,345 +0.13(+0.33%)
Dec 21, 2016 39.06 39.06 38.61 38.83 11,965,145 -0.17(-0.44%)
Dec 20, 2016 38.96 39.11 38.80 39.00 14,006,287 +0.10(+0.26%)
Dec 19, 2016 39.03 39.19 38.59 38.90 15,134,343 -0.20(-0.51%)
Dec 16, 2016 40.22 40.22 38.76 39.10 46,224,181 -1.76(-4.31%)
Dec 15, 2016 40.95 41.14 40.74 40.86 17,769,881 -0.02(-0.05%)
Dec 14, 2016 40.87 41.09 40.62 40.88 25,102,025 +0.12(+0.29%)
Dec 13, 2016 40.47 41.00 40.47 40.76 12,278,492 +0.25(+0.62%)
Dec 12, 2016 40.35 40.70 40.35 40.51 10,891,491 -0.01(-0.02%)
Dec 09, 2016 40.41 40.77 40.28 40.52 11,219,098 +0.17(+0.42%)
Dec 08, 2016 40.32 40.49 40.08 40.35 10,108,874 +0.03(+0.07%)
Dec 07, 2016 39.50 40.37 39.49 40.32 15,170,645 +0.85(+2.15%)
Dec 06, 2016 39.01 39.48 38.88 39.47 13,524,007 +0.50(+1.28%)
Dec 05, 2016 38.60 39.11 38.54 38.97 13,681,522 +0.47(+1.22%)
Dec 02, 2016 38.46 38.83 37.64 38.50 19,120,264 -0.20(-0.52%)
Dec 01, 2016 40.11 40.18 38.46 38.70 22,739,388 -1.49(-3.71%)
Nov 30, 2016 40.66 40.70 40.19 40.19 14,374,592 -0.36(-0.89%)
Nov 29, 2016 40.34 40.74 40.13 40.55 10,157,369 +0.25(+0.62%)
Nov 28, 2016 40.13 40.53 40.05 40.30 12,040,957 +0.03(+0.07%)
Nov 25, 2016 40.04 40.35 40.04 40.27 4,013,115 +0.17(+0.42%)
Nov 23, 2016 40.10 40.10 40.10 0 +0.01(+0.02%)
Nov 22, 2016 40.09 40.12 39.81 40.09 10,984,644 +0.20(+0.50%)
Nov 21, 2016 39.97 40.03 39.67 39.89 8,053,980 +0.03(+0.08%)
Nov 18, 2016 40.28 40.49 39.67 39.86 12,890,599 -0.39(-0.97%)
Nov 17, 2016 39.80 40.29 39.67 40.25 13,301,169 +0.55(+1.39%)
Nov 16, 2016 39.10 39.80 38.92 39.70 12,596,969 +0.53(+1.35%)
Nov 15, 2016 38.89 39.22 38.68 39.17 13,594,292 -0.13(-0.33%)
Nov 14, 2016 39.39 39.67 39.11 39.30 15,417,081 -0.15(-0.38%)
Nov 11, 2016 39.54 39.80 39.18 39.45 12,217,654 -0.13(-0.33%)
Nov 10, 2016 39.65 40.06 39.30 39.58 26,707,219 +0.03(+0.08%)
Nov 09, 2016 38.56 39.74 38.39 39.55 19,497,316 +0.42(+1.07%)
Nov 08, 2016 39.16 39.35 38.98 39.13 7,574,742 +0.04(+0.10%)
Nov 07, 2016 38.73 39.15 38.72 39.09 9,506,717 +0.81(+2.12%)
Nov 04, 2016 38.31 38.58 38.17 38.28 14,288,949 -0.03(-0.08%)
Nov 03, 2016 37.99 38.38 37.99 38.31 12,393,143 +0.28(+0.74%)
Nov 02, 2016 38.46 38.49 37.97 38.03 9,488,381 -0.43(-1.12%)
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.