Oracle Corp (NY: ORCL )

76.75 USD -0.94 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.98 42.51 41.88 42.41 11,890,061 +0.54(+1.29%)
Nov 26, 2014 41.18 41.87 41.87 41.87 11,590,000 +0.72(+1.75%)
Nov 25, 2014 41.51 41.64 41.15 41.15 12,391,909 -0.28(-0.68%)
Nov 24, 2014 41.49 41.64 41.36 41.43 9,540,980 -0.01(-0.02%)
Nov 21, 2014 41.32 41.50 41.17 41.44 12,641,407 +0.52(+1.27%)
Nov 20, 2014 40.71 41.01 40.61 40.92 9,062,196 +0.00(+0.00%)
Nov 19, 2014 41.15 41.27 40.81 40.92 9,202,426 -0.34(-0.82%)
Nov 18, 2014 41.19 41.48 41.11 41.26 9,328,176 +0.10(+0.24%)
Nov 17, 2014 40.71 41.20 40.63 41.16 11,948,074 +0.32(+0.78%)
Nov 14, 2014 40.86 41.07 40.63 40.84 11,476,467 +0.12(+0.29%)
Nov 13, 2014 40.17 40.77 39.89 40.72 11,868,470 +0.58(+1.44%)
Nov 12, 2014 40.56 40.59 40.04 40.14 10,965,147 -0.33(-0.82%)
Nov 11, 2014 40.53 40.59 40.35 40.47 7,060,994 +0.02(+0.05%)
Nov 10, 2014 39.97 40.49 39.89 40.45 11,058,074 +0.51(+1.28%)
Nov 07, 2014 39.69 39.97 39.61 39.94 13,728,462 +0.13(+0.33%)
Nov 06, 2014 39.22 39.86 39.11 39.81 11,603,443 +0.52(+1.32%)
Nov 05, 2014 39.34 39.51 39.11 39.29 12,280,284 +0.16(+0.41%)
Nov 04, 2014 38.93 39.15 38.90 39.13 12,670,998 +0.14(+0.36%)
Nov 03, 2014 39.02 39.04 38.76 38.99 10,318,601 -0.06(-0.15%)
Oct 31, 2014 38.88 39.05 38.83 39.05 16,142,821 +0.55(+1.43%)
Oct 30, 2014 38.40 38.66 38.39 38.50 9,644,217 -0.08(-0.21%)
Oct 29, 2014 38.73 38.74 38.46 38.58 10,923,793 -0.07(-0.18%)
Oct 28, 2014 38.34 38.73 38.34 38.65 11,631,778 +0.22(+0.57%)
Oct 27, 2014 38.50 38.73 38.35 38.43 7,525,291 -0.30(-0.77%)
Oct 24, 2014 38.32 38.74 38.25 38.73 8,976,299 +0.50(+1.31%)
Oct 23, 2014 38.08 38.50 38.01 38.23 9,667,612 +0.59(+1.57%)
Oct 22, 2014 38.37 38.43 37.58 37.64 16,816,482 -0.71(-1.85%)
Oct 21, 2014 38.29 38.47 38.04 38.35 15,381,873 +0.55(+1.46%)
Oct 20, 2014 36.31 37.81 35.82 37.80 16,657,339 -0.07(-0.18%)
Oct 17, 2014 37.69 38.01 37.34 37.87 21,122,693 +0.31(+0.83%)
Oct 16, 2014 37.99 38.18 37.52 37.56 21,419,265 -0.74(-1.93%)
Oct 15, 2014 37.98 38.43 37.18 38.30 24,561,539 -0.16(-0.42%)
Oct 14, 2014 38.66 39.04 38.42 38.46 19,508,558 +0.23(+0.60%)
Oct 13, 2014 38.11 38.78 37.86 38.23 20,723,738 +0.13(+0.34%)
Oct 10, 2014 38.66 39.10 38.09 38.10 18,234,076 -0.64(-1.65%)
Oct 09, 2014 38.99 39.21 38.51 38.74 15,004,850 -0.28(-0.72%)
Oct 08, 2014 38.82 39.04 38.04 39.02 16,005,541 +0.56(+1.46%)
Oct 07, 2014 38.94 39.08 38.43 38.46 14,319,008 -0.62(-1.59%)
Oct 06, 2014 38.97 39.24 38.95 39.08 14,172,684 +0.19(+0.49%)
Oct 03, 2014 38.50 39.12 38.40 38.89 15,297,405 +0.62(+1.62%)
Oct 02, 2014 38.15 38.55 37.92 38.27 14,805,961 +0.18(+0.47%)
Oct 01, 2014 38.32 38.41 37.95 38.09 17,452,364 -0.19(-0.50%)
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.