Oracle Corp (NY: ORCL )

80.36 USD -0.05 (-0.06%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.11 39.29 38.97 38.97 18,939,685 -0.21(-0.54%)
Nov 27, 2015 39.14 39.34 39.08 39.18 6,869,874 -0.08(-0.20%)
Nov 25, 2015 39.47 39.26 39.26 39.26 8,014,700 -0.20(-0.51%)
Nov 24, 2015 38.78 39.62 38.78 39.46 13,766,246 +0.32(+0.82%)
Nov 23, 2015 39.44 39.53 39.05 39.14 9,111,899 -0.20(-0.51%)
Nov 20, 2015 39.25 39.58 39.20 39.34 12,023,190 +0.32(+0.82%)
Nov 19, 2015 38.67 39.32 38.62 39.02 12,305,810 +0.32(+0.83%)
Nov 18, 2015 38.19 38.73 38.15 38.70 11,958,895 +0.57(+1.49%)
Nov 17, 2015 38.23 38.51 37.97 38.13 14,819,972 +0.01(+0.03%)
Nov 16, 2015 37.69 38.39 37.56 38.12 16,713,817 +0.82(+2.20%)
Nov 13, 2015 38.48 38.60 37.22 37.30 23,987,579 -1.33(-3.44%)
Nov 12, 2015 38.65 39.10 38.51 38.63 14,589,012 -0.41(-1.05%)
Nov 11, 2015 39.24 39.60 38.98 39.04 18,861,512 -0.88(-2.20%)
Nov 10, 2015 39.83 40.17 39.79 39.92 11,294,021 -0.18(-0.45%)
Nov 09, 2015 40.41 40.50 39.78 40.10 14,604,873 -0.52(-1.28%)
Nov 06, 2015 40.32 40.64 40.13 40.62 16,481,837 +0.27(+0.67%)
Nov 05, 2015 40.16 40.60 40.15 40.35 16,357,995 -0.13(-0.32%)
Nov 04, 2015 40.35 40.57 40.06 40.48 16,863,043 +0.28(+0.70%)
Nov 03, 2015 39.69 40.27 39.58 40.20 17,153,098 +0.45(+1.13%)
Nov 02, 2015 39.05 39.78 38.90 39.75 19,789,618 +0.91(+2.34%)
Oct 30, 2015 38.92 39.04 38.50 38.84 16,471,536 -0.02(-0.05%)
Oct 29, 2015 38.53 38.91 38.53 38.86 11,432,860 -0.02(-0.05%)
Oct 28, 2015 38.63 38.89 38.39 38.88 14,020,019 +0.54(+1.41%)
Oct 27, 2015 38.33 38.45 38.04 38.34 14,110,454 -0.03(-0.08%)
Oct 26, 2015 37.94 38.62 37.94 38.37 12,330,620 +0.30(+0.79%)
Oct 23, 2015 38.12 38.16 37.79 38.07 16,469,067 +0.28(+0.74%)
Oct 22, 2015 36.85 37.86 36.85 37.79 14,701,321 +1.17(+3.19%)
Oct 21, 2015 36.98 37.12 36.57 36.62 11,072,051 -0.24(-0.65%)
Oct 20, 2015 36.62 37.00 36.62 36.86 13,678,087 -0.01(-0.03%)
Oct 19, 2015 36.86 37.10 36.57 36.87 18,100,494 -0.50(-1.34%)
Oct 16, 2015 37.80 37.80 37.14 37.37 19,694,671 -0.18(-0.48%)
Oct 15, 2015 37.55 37.67 37.26 37.55 12,205,516 +0.29(+0.78%)
Oct 14, 2015 37.17 37.58 37.14 37.26 14,069,098 -0.56(-1.48%)
Oct 13, 2015 37.91 38.20 37.74 37.82 11,575,527 -0.22(-0.58%)
Oct 12, 2015 37.92 38.12 37.69 38.04 11,022,515 -0.06(-0.16%)
Oct 09, 2015 37.98 38.20 37.66 38.10 14,656,414 +0.21(+0.55%)
Oct 08, 2015 37.39 37.99 37.34 37.89 13,247,649 +0.23(+0.61%)
Oct 07, 2015 37.75 37.98 37.35 37.66 16,369,772 -0.07(-0.19%)
Oct 06, 2015 37.52 37.85 37.51 37.73 12,427,167 +0.14(+0.37%)
Oct 05, 2015 37.26 37.73 37.02 37.59 12,741,707 +0.70(+1.90%)
Oct 02, 2015 35.71 36.91 35.64 36.89 18,772,805 +0.65(+1.79%)
Oct 01, 2015 36.23 36.42 35.85 36.24 18,331,287 +0.12(+0.33%)
Sep 30, 2015 35.89 36.19 35.78 36.12 16,214,786 +0.61(+1.72%)
Sep 29, 2015 35.31 35.66 35.24 35.51 19,785,913 +0.07(+0.20%)
Sep 28, 2015 35.72 36.14 35.40 35.44 21,742,435 -0.61(-1.69%)
Sep 25, 2015 36.20 36.32 35.91 36.05 19,386,998 -0.01(-0.03%)
Sep 24, 2015 35.85 36.23 35.39 36.06 18,059,542 +0.07(+0.19%)
Sep 23, 2015 36.19 36.22 35.83 35.99 16,991,591 -0.20(-0.55%)
Sep 22, 2015 36.34 36.49 35.97 36.19 19,979,673 -0.64(-1.74%)
Sep 21, 2015 36.60 37.06 36.42 36.83 14,964,384 +0.45(+1.24%)
Sep 18, 2015 36.29 36.98 36.26 36.38 34,919,765 -0.36(-0.98%)
Sep 17, 2015 38.27 37.67 36.50 36.74 37,298,732 -1.53(-4.00%)
Sep 16, 2015 38.26 38.52 37.93 38.27 19,558,100 +0.28(+0.74%)
Sep 15, 2015 37.77 38.18 37.43 37.99 14,876,773 +0.43(+1.14%)
Sep 14, 2015 37.81 37.94 37.37 37.56 15,021,459 -0.36(-0.95%)
Sep 11, 2015 37.45 37.96 37.40 37.92 12,948,612 +0.31(+0.82%)
Sep 10, 2015 37.03 37.94 37.03 37.61 16,930,643 +0.52(+1.40%)
Sep 09, 2015 37.90 38.18 37.01 37.09 14,710,188 -0.59(-1.57%)
Sep 08, 2015 36.73 37.82 36.73 37.68 18,949,464 +1.41(+3.89%)
Sep 04, 2015 36.35 36.27 36.27 36.27 13,147,900 -0.63(-1.71%)
Sep 03, 2015 36.81 37.27 36.77 36.90 11,787,777 +0.15(+0.41%)
Sep 02, 2015 36.37 36.75 36.11 36.75 15,049,271 +0.74(+2.05%)
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.