Oracle Corp (NY: ORCL )

57.72 USD -0.04 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.25 39.44 39.09 39.28 12,843,659 +0.16(+0.41%)
Sep 29, 2016 39.25 39.62 39.08 39.12 8,762,762 -0.32(-0.81%)
Sep 28, 2016 39.23 39.50 39.16 39.44 8,054,413 +0.14(+0.36%)
Sep 27, 2016 38.90 39.49 38.86 39.30 10,540,373 +0.27(+0.69%)
Sep 26, 2016 39.00 39.10 38.76 39.03 9,840,941 -0.20(-0.51%)
Sep 23, 2016 39.39 39.42 39.03 39.23 14,017,314 -0.28(-0.71%)
Sep 22, 2016 39.68 39.80 39.48 39.51 9,679,298 +0.00(+0.00%)
Sep 21, 2016 39.19 39.58 39.19 39.51 10,993,460 +0.44(+1.13%)
Sep 20, 2016 39.55 39.60 39.05 39.07 12,121,287 -0.16(-0.41%)
Sep 19, 2016 39.13 39.55 39.04 39.23 19,801,878 +0.31(+0.80%)
Sep 16, 2016 39.61 39.95 38.71 38.92 50,703,487 -1.94(-4.75%)
Sep 15, 2016 40.18 41.03 40.09 40.86 19,080,779 +0.61(+1.52%)
Sep 14, 2016 40.02 40.55 40.02 40.25 11,625,344 +0.07(+0.17%)
Sep 13, 2016 40.37 40.53 39.97 40.18 13,395,176 -0.50(-1.23%)
Sep 12, 2016 39.96 40.75 39.68 40.68 14,926,174 +0.65(+1.62%)
Sep 09, 2016 40.33 40.74 40.03 40.03 14,477,482 -0.69(-1.69%)
Sep 08, 2016 40.93 41.00 40.60 40.72 16,732,092 -0.53(-1.28%)
Sep 07, 2016 41.14 41.31 40.95 41.25 10,415,336 +0.00(+0.00%)
Sep 06, 2016 41.37 41.37 41.07 41.25 8,308,325 +0.00(+0.00%)
Sep 02, 2016 41.26 41.25 41.25 41.25 9,020,200 +0.09(+0.22%)
Sep 01, 2016 40.98 41.26 40.78 41.16 10,652,531 -0.06(-0.15%)
Aug 31, 2016 41.26 41.32 41.09 41.22 9,694,690 -0.09(-0.22%)
Aug 30, 2016 41.39 41.40 41.15 41.31 6,840,673 +0.00(+0.00%)
Aug 29, 2016 41.48 41.53 41.26 41.31 9,168,520 +0.05(+0.12%)
Aug 26, 2016 41.11 41.58 41.06 41.26 9,228,217 +0.16(+0.39%)
Aug 25, 2016 41.12 41.20 41.00 41.10 7,567,154 +0.03(+0.07%)
Aug 24, 2016 41.35 41.47 40.98 41.07 9,830,250 -0.43(-1.04%)
Aug 23, 2016 41.37 41.64 41.36 41.50 10,631,824 +0.28(+0.68%)
Aug 22, 2016 41.11 41.39 41.11 41.22 9,834,700 -0.10(-0.24%)
Aug 19, 2016 41.04 41.34 41.01 41.32 9,109,870 +0.18(+0.44%)
Aug 18, 2016 40.95 41.33 40.95 41.14 8,544,577 -0.07(-0.17%)
Aug 17, 2016 41.38 41.38 41.07 41.21 9,876,443 -0.11(-0.27%)
Aug 16, 2016 41.30 41.45 41.24 41.32 8,109,143 -0.07(-0.17%)
Aug 15, 2016 41.00 41.64 41.00 41.39 12,774,876 +0.30(+0.73%)
Aug 12, 2016 41.13 41.20 41.00 41.09 6,301,676 -0.19(-0.46%)
Aug 11, 2016 41.13 41.41 41.13 41.28 9,473,686 +0.19(+0.46%)
Aug 10, 2016 41.13 41.25 40.86 41.09 11,077,378 -0.01(-0.02%)
Aug 09, 2016 41.09 41.27 41.05 41.10 9,534,007 -0.06(-0.15%)
Aug 08, 2016 41.18 41.40 41.12 41.16 11,427,817 +0.03(+0.07%)
Aug 05, 2016 41.07 41.22 40.96 41.13 9,615,322 +0.23(+0.56%)
Aug 04, 2016 40.61 40.95 40.61 40.90 9,142,112 +0.19(+0.47%)
Aug 03, 2016 40.62 40.85 40.60 40.71 12,350,485 +0.00(+0.00%)
Aug 02, 2016 41.12 41.12 40.58 40.71 10,268,186 -0.44(-1.07%)
Aug 01, 2016 40.91 41.27 40.91 41.15 12,435,386 +0.11(+0.27%)
Jul 29, 2016 41.32 41.38 40.92 41.04 13,230,848 -0.15(-0.36%)
Jul 28, 2016 41.35 41.40 40.72 41.19 17,048,636 +0.26(+0.64%)
Jul 27, 2016 41.03 41.10 40.75 40.93 9,567,033 -0.01(-0.02%)
Jul 26, 2016 41.06 41.24 40.81 40.94 11,031,902 -0.22(-0.53%)
Jul 25, 2016 40.91 41.16 40.89 41.16 8,974,388 +0.08(+0.19%)
Jul 22, 2016 41.12 41.21 40.95 41.08 10,426,334 +0.01(+0.02%)
Jul 21, 2016 41.34 41.51 40.94 41.07 11,546,306 -0.18(-0.44%)
Jul 20, 2016 41.48 41.50 41.25 41.25 11,409,678 +0.17(+0.41%)
Jul 19, 2016 41.30 41.45 41.01 41.08 12,723,033 -0.56(-1.34%)
Jul 18, 2016 41.71 41.83 41.58 41.64 8,738,905 -0.13(-0.31%)
Jul 15, 2016 41.91 41.91 41.46 41.77 11,666,312 +0.10(+0.24%)
Jul 14, 2016 41.57 41.87 41.50 41.67 9,259,846 +0.21(+0.51%)
Jul 13, 2016 41.56 41.64 41.25 41.46 9,612,577 +0.04(+0.10%)
Jul 12, 2016 41.23 41.57 41.05 41.42 13,321,022 +0.64(+1.57%)
Jul 11, 2016 40.90 41.14 40.75 40.78 12,911,973 -0.09(-0.22%)
Jul 08, 2016 40.88 41.18 40.74 40.87 14,235,589 +0.34(+0.84%)
Jul 07, 2016 40.65 40.83 40.42 40.53 11,675,634 +0.00(+0.00%)
Jul 06, 2016 40.20 40.57 40.02 40.53 12,124,296 +0.13(+0.32%)
Jul 05, 2016 40.33 40.58 40.15 40.40 12,501,386 -0.46(-1.13%)
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.