Oracle Corp (NY: ORCL )

61.39 USD +0.10 (+0.16%)
Streaming Delayed Price Updated: 9:12 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.46 38.57 38.14 38.28 21,147,664 -0.16(-0.42%)
Sep 29, 2014 38.57 38.63 38.27 38.44 16,586,318 -0.51(-1.31%)
Sep 26, 2014 38.77 39.01 38.52 38.95 16,007,176 +0.19(+0.49%)
Sep 25, 2014 39.35 39.35 38.65 38.76 13,296,328 -0.66(-1.67%)
Sep 24, 2014 38.77 39.56 38.57 39.42 18,927,448 +0.59(+1.52%)
Sep 23, 2014 39.50 39.59 38.80 38.83 34,353,945 -0.75(-1.89%)
Sep 22, 2014 39.68 39.74 39.24 39.58 24,572,658 -0.22(-0.55%)
Sep 19, 2014 40.58 40.66 39.28 39.80 86,679,107 -1.75(-4.21%)
Sep 18, 2014 41.35 41.77 41.20 41.55 26,401,169 +0.41(+1.00%)
Sep 17, 2014 41.19 41.33 40.77 41.14 14,085,314 -0.05(-0.12%)
Sep 16, 2014 40.81 41.33 40.50 41.19 13,224,572 +0.53(+1.30%)
Sep 15, 2014 40.50 40.77 40.21 40.66 14,022,327 +0.16(+0.40%)
Sep 12, 2014 40.74 40.74 40.40 40.50 11,919,889 -0.18(-0.44%)
Sep 11, 2014 40.25 40.69 40.20 40.68 12,393,899 -0.03(-0.07%)
Sep 10, 2014 40.70 40.81 40.57 40.71 9,134,462 +0.00(+0.00%)
Sep 09, 2014 40.51 40.91 40.43 40.71 14,044,071 +0.07(+0.17%)
Sep 08, 2014 41.01 41.18 40.27 40.64 19,658,482 -0.63(-1.53%)
Sep 05, 2014 41.61 41.75 41.26 41.27 15,164,002 -0.28(-0.67%)
Sep 04, 2014 41.89 42.08 41.37 41.55 12,248,108 -0.35(-0.84%)
Sep 03, 2014 41.80 41.95 41.62 41.90 10,041,629 +0.24(+0.58%)
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.