Oracle Corp (NY: ORCL )

125.47 +0.20 (+0.16%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 42.73 42.95 42.53 42.54 14,345,842 -0.30(-0.70%)
May 30, 2018 42.46 43.00 42.28 42.84 13,076,396 +0.72(+1.71%)
May 29, 2018 42.39 42.61 41.92 42.12 13,648,601 -0.67(-1.57%)
May 25, 2018 42.80 42.80 42.80 0 +0.49(+1.16%)
May 24, 2018 42.49 42.74 42.01 42.30 13,725,595 -0.40(-0.94%)
May 23, 2018 41.96 42.77 41.90 42.70 10,108,740 +0.48(+1.14%)
May 22, 2018 43.01 43.29 42.17 42.22 20,323,298 -0.76(-1.78%)
May 21, 2018 42.37 43.05 42.33 42.99 14,734,505 +0.81(+1.92%)
May 18, 2018 42.51 42.60 42.10 42.18 14,845,453 -0.20(-0.47%)
May 17, 2018 42.51 42.85 42.27 42.38 11,153,687 -0.17(-0.41%)
May 16, 2018 42.73 42.73 42.29 42.55 10,844,368 -0.07(-0.17%)
May 15, 2018 42.35 42.63 42.11 42.62 12,415,615 -0.01(-0.02%)
May 14, 2018 42.62 43.03 42.51 42.63 10,641,305 +0.00(+0.00%)
May 11, 2018 42.90 42.93 42.47 42.63 10,431,369 -0.10(-0.23%)
May 10, 2018 42.61 42.89 42.46 42.73 12,052,443 +0.32(+0.75%)
May 09, 2018 42.09 42.50 41.87 42.41 12,983,977 +0.58(+1.39%)
May 08, 2018 41.78 41.88 41.47 41.83 10,796,436 -0.12(-0.28%)
May 07, 2018 41.83 42.10 41.68 41.95 9,890,856 +0.33(+0.79%)
May 04, 2018 40.91 41.81 40.79 41.62 11,610,549 +0.59(+1.44%)
May 03, 2018 41.30 41.33 40.51 41.03 16,880,392 -0.41(-0.99%)
May 02, 2018 41.78 41.96 41.40 41.44 11,768,002 -0.40(-0.96%)
May 01, 2018 41.33 41.84 41.33 41.84 9,705,977 +0.25(+0.61%)
Apr 30, 2018 41.58 41.90 41.48 41.58 15,261,950 +0.13(+0.31%)
Apr 27, 2018 41.99 41.99 41.40 41.46 15,837,642 -0.39(-0.94%)
Apr 26, 2018 41.97 42.08 41.79 41.85 13,372,113 +0.19(+0.46%)
Apr 25, 2018 41.36 41.74 41.02 41.66 13,877,555 +0.20(+0.48%)
Apr 24, 2018 41.82 42.22 41.23 41.46 14,669,317 -0.25(-0.59%)
Apr 23, 2018 42.23 42.31 41.63 41.70 16,368,576 -0.39(-0.93%)
Apr 20, 2018 42.31 42.45 41.87 42.09 17,215,828 -0.54(-1.26%)
Apr 19, 2018 42.79 42.90 42.52 42.63 9,404,219 -0.24(-0.55%)
Apr 18, 2018 42.50 43.06 42.50 42.87 12,424,394 +0.38(+0.90%)
Apr 17, 2018 42.26 42.73 42.24 42.49 11,820,223 +0.56(+1.32%)
Apr 16, 2018 41.91 42.24 41.52 41.93 12,782,602 +0.15(+0.35%)
Apr 13, 2018 41.99 42.19 41.36 41.78 13,777,943 +0.18(+0.44%)
Apr 12, 2018 41.43 41.87 41.39 41.60 15,405,943 +0.24(+0.59%)
Apr 11, 2018 41.17 41.70 41.13 41.36 16,444,339 -0.19(-0.46%)
Apr 10, 2018 41.30 41.78 41.22 41.55 18,943,058 +0.83(+2.05%)
Apr 09, 2018 40.91 41.39 40.70 40.71 16,761,839 +0.06(+0.16%)
Apr 06, 2018 41.27 41.49 40.44 40.65 15,321,914 -1.02(-2.46%)
Apr 05, 2018 41.47 41.88 41.30 41.68 13,576,620 +0.41(+0.99%)
Apr 04, 2018 39.96 41.37 39.93 41.27 20,408,080 +0.56(+1.38%)
Apr 03, 2018 41.10 41.10 40.16 40.71 17,351,758 -0.11(-0.27%)
Apr 02, 2018 41.39 41.58 40.28 40.81 16,920,556 -0.67(-1.62%)
Mar 29, 2018 41.49 41.49 41.49 0 +0.70(+1.71%)
Mar 28, 2018 41.06 41.13 40.36 40.79 24,434,230 -0.36(-0.88%)
Mar 27, 2018 42.28 42.46 40.81 41.15 20,870,484 -1.00(-2.37%)
Mar 26, 2018 41.30 42.29 41.15 42.15 22,887,962 +1.53(+3.77%)
Mar 23, 2018 41.69 42.02 40.59 40.61 23,598,692 -1.00(-2.40%)
Mar 22, 2018 42.36 42.64 41.47 41.61 28,237,442 -1.02(-2.40%)
Mar 21, 2018 42.88 43.58 42.63 42.64 38,152,780 -0.03(-0.06%)
Mar 20, 2018 42.44 43.30 42.10 42.66 75,648,680 -4.44(-9.43%)
Mar 19, 2018 47.54 47.68 46.71 47.11 28,350,532 -0.29(-0.61%)
Mar 16, 2018 47.52 47.77 47.38 47.40 23,171,436 -0.09(-0.19%)
Mar 15, 2018 47.35 47.76 47.25 47.49 15,610,412 +0.05(+0.10%)
Mar 14, 2018 47.95 48.20 47.32 47.44 12,004,575 -0.24(-0.49%)
Mar 13, 2018 48.28 48.49 47.46 47.68 14,186,827 -0.29(-0.60%)
Mar 12, 2018 48.04 48.46 47.76 47.97 15,558,752 -0.06(-0.13%)
Mar 09, 2018 47.47 48.06 47.33 48.03 17,885,878 +0.76(+1.61%)
Mar 08, 2018 47.10 47.30 46.67 47.27 16,908,272 +0.37(+0.79%)
Mar 07, 2018 46.98 46.90 12,920,776 +0.20(+0.43%)
Mar 06, 2018 46.75 46.96 46.45 46.70 15,252,342 +0.19(+0.41%)
Mar 05, 2018 45.25 46.69 45.20 46.51 20,701,270 +0.88(+1.93%)
Mar 02, 2018 44.73 45.70 44.57 45.63 19,068,508 +0.55(+1.23%)
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.