Oracle Corp (NY: ORCL )

165.26 -2.21 (-1.32%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 87.18 87.49 83.23 83.24 16,381,294 -3.94(-4.52%)
Sep 29, 2021 87.08 87.97 86.94 87.18 12,567,665 +0.73(+0.84%)
Sep 28, 2021 86.59 88.15 86.03 86.45 15,744,592 -0.53(-0.60%)
Sep 27, 2021 85.77 87.23 85.17 86.98 12,071,567 +1.05(+1.22%)
Sep 24, 2021 85.29 86.04 84.97 85.93 7,973,698 +0.50(+0.58%)
Sep 23, 2021 84.97 86.04 84.70 85.43 10,174,341 +0.94(+1.11%)
Sep 22, 2021 83.70 85.03 83.35 84.49 10,367,325 +1.45(+1.75%)
Sep 21, 2021 82.87 83.75 82.28 83.04 11,644,244 +0.72(+0.87%)
Sep 20, 2021 81.23 83.51 81.14 82.32 14,546,561 -0.21(-0.25%)
Sep 17, 2021 82.36 83.66 82.11 82.53 60,782,788 -0.82(-0.99%)
Sep 16, 2021 83.76 84.04 82.34 83.36 12,990,313 -0.46(-0.55%)
Sep 15, 2021 82.69 84.42 82.32 83.81 15,649,263 +1.28(+1.55%)
Sep 14, 2021 82.34 83.07 80.95 82.53 23,774,740 -2.39(-2.81%)
Sep 13, 2021 86.10 86.47 84.29 84.92 19,716,542 -0.75(-0.88%)
Sep 10, 2021 85.65 86.51 85.51 85.68 11,052,164 +0.13(+0.16%)
Sep 09, 2021 85.60 86.78 85.42 85.54 11,550,270 +0.07(+0.08%)
Sep 08, 2021 84.21 85.60 84.04 85.48 9,264,715 +0.72(+0.85%)
Sep 07, 2021 86.02 86.62 84.59 84.76 11,562,101 -1.22(-1.42%)
Sep 03, 2021 85.35 86.44 85.31 85.98 8,852,256 +0.19(+0.22%)
Sep 02, 2021 86.15 86.46 85.42 85.79 8,078,061 -0.14(-0.17%)
Sep 01, 2021 85.28 86.15 84.90 85.94 8,591,337 +0.78(+0.92%)
Aug 31, 2021 85.46 85.51 84.54 85.15 8,492,075 -0.31(-0.36%)
Aug 30, 2021 85.47 85.97 85.31 85.46 5,606,792 +0.10(+0.11%)
Aug 27, 2021 84.83 85.52 84.66 85.36 5,680,990 +0.60(+0.71%)
Aug 26, 2021 84.85 85.20 84.51 84.76 9,518,109 +0.10(+0.11%)
Aug 25, 2021 84.60 84.93 84.12 84.66 6,017,090 +0.07(+0.08%)
Aug 24, 2021 85.23 85.65 84.52 84.60 6,614,848 -0.54(-0.64%)
Aug 23, 2021 85.50 85.57 84.75 85.14 7,481,219 +0.17(+0.20%)
Aug 20, 2021 84.84 85.41 84.36 84.97 9,124,600 +0.22(+0.26%)
Aug 19, 2021 84.35 85.40 84.29 84.75 8,477,817 -0.22(-0.26%)
Aug 18, 2021 86.45 86.98 84.89 84.97 8,024,186 -1.92(-2.21%)
Aug 17, 2021 86.93 87.68 86.33 86.89 7,209,907 +0.12(+0.14%)
Aug 16, 2021 85.85 86.79 85.54 86.77 7,470,281 +0.42(+0.49%)
Aug 13, 2021 86.58 87.26 85.94 86.35 6,950,701 +0.54(+0.63%)
Aug 12, 2021 85.13 85.96 84.71 85.80 5,952,901 +0.17(+0.20%)
Aug 11, 2021 85.89 86.38 85.51 85.63 8,383,665 -0.01(-0.01%)
Aug 10, 2021 85.12 86.09 84.96 85.64 5,729,129 -0.25(-0.29%)
Aug 09, 2021 85.47 86.43 85.12 85.89 6,073,788 +0.36(+0.42%)
Aug 06, 2021 85.26 85.87 84.86 85.52 6,818,267 +0.09(+0.10%)
Aug 05, 2021 86.15 86.48 84.79 85.44 8,611,168 -0.59(-0.69%)
Aug 04, 2021 85.78 86.07 85.30 86.03 7,860,594 +0.30(+0.35%)
Aug 03, 2021 83.96 86.14 83.89 85.73 10,351,747 +2.04(+2.44%)
Aug 02, 2021 83.81 84.01 83.20 83.69 5,839,841 +0.44(+0.53%)
Jul 30, 2021 83.51 84.22 82.99 83.25 8,334,795 -0.47(-0.56%)
Jul 29, 2021 83.77 84.32 83.43 83.72 6,490,598 +0.43(+0.52%)
Jul 28, 2021 83.98 84.02 83.23 83.29 6,695,859 -0.59(-0.71%)
Jul 27, 2021 83.84 84.65 83.23 83.88 8,860,401 -0.06(-0.07%)
Jul 26, 2021 83.54 84.17 82.80 83.94 10,940,972 +0.16(+0.19%)
Jul 23, 2021 86.93 87.13 83.23 83.78 13,273,359 -2.87(-3.31%)
Jul 22, 2021 85.98 87.07 85.68 86.64 14,276,474 +0.96(+1.11%)
Jul 21, 2021 84.92 86.22 84.51 85.69 13,720,597 +0.98(+1.16%)
Jul 20, 2021 83.21 85.08 83.14 84.70 13,410,775 +1.60(+1.93%)
Jul 19, 2021 83.03 83.95 82.34 83.10 16,349,631 -0.49(-0.58%)
Jul 16, 2021 82.88 84.53 82.66 83.58 15,300,422 +1.19(+1.45%)
Jul 15, 2021 84.17 84.81 81.69 82.39 19,160,730 -1.95(-2.31%)
Jul 14, 2021 83.19 84.71 82.79 84.34 13,952,343 +1.46(+1.76%)
Jul 13, 2021 82.53 83.70 82.36 82.88 13,489,148 -0.01(-0.01%)
Jul 12, 2021 83.32 84.57 82.78 82.89 16,889,672 -0.65(-0.77%)
Jul 09, 2021 81.75 84.14 81.65 83.53 16,478,728 +2.07(+2.54%)
Jul 08, 2021 80.93 82.71 80.58 81.47 17,211,818 -0.48(-0.58%)
Jul 07, 2021 79.17 82.97 78.97 81.95 22,023,422 +2.87(+3.62%)
Jul 06, 2021 77.67 79.60 77.44 79.08 14,917,656 +1.20(+1.54%)
Jul 02, 2021 75.62 78.30 75.53 77.88 16,030,272 +2.17(+2.87%)
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.