Oracle Corp (NY: ORCL )

74.46 USD -0.41 (-0.55%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 49.88 50.51 49.84 50.33 12,958,097 +0.53(+1.06%)
Aug 30, 2017 49.50 49.95 49.36 49.80 6,955,144 +0.35(+0.71%)
Aug 29, 2017 48.88 49.57 48.75 49.45 7,245,889 +0.21(+0.43%)
Aug 28, 2017 49.39 49.39 49.04 49.24 6,211,310 +0.00(+0.00%)
Aug 25, 2017 49.44 49.44 49.15 49.24 7,853,334 +0.05(+0.10%)
Aug 24, 2017 49.07 49.26 48.88 49.19 7,365,529 +0.12(+0.24%)
Aug 23, 2017 49.06 49.43 48.94 49.07 6,895,405 -0.19(-0.39%)
Aug 22, 2017 49.12 49.35 48.99 49.26 9,233,010 +0.36(+0.74%)
Aug 21, 2017 48.65 48.96 48.54 48.90 7,293,402 +0.28(+0.58%)
Aug 18, 2017 48.45 48.88 48.31 48.62 10,248,442 +0.07(+0.14%)
Aug 17, 2017 49.17 49.31 48.55 48.55 9,661,630 -0.70(-1.42%)
Aug 16, 2017 48.97 49.31 48.76 49.25 9,880,964 +0.42(+0.86%)
Aug 15, 2017 48.89 49.01 48.77 48.83 10,663,484 -0.02(-0.04%)
Aug 14, 2017 48.48 48.96 48.47 48.85 9,229,055 +0.61(+1.26%)
Aug 11, 2017 48.18 48.44 47.98 48.24 11,704,784 +0.14(+0.29%)
Aug 10, 2017 48.96 48.96 48.05 48.10 13,391,092 -0.96(-1.96%)
Aug 09, 2017 48.98 49.39 48.86 49.06 15,872,408 -0.04(-0.08%)
Aug 08, 2017 49.54 49.83 48.97 49.10 14,628,277 -0.54(-1.09%)
Aug 07, 2017 50.00 50.09 49.53 49.64 8,280,195 -0.32(-0.64%)
Aug 04, 2017 50.23 49.87 49.96 7,025,257 -0.27(-0.54%)
Aug 03, 2017 49.92 50.41 49.72 50.23 9,488,119 +0.46(+0.92%)
Aug 02, 2017 50.26 50.31 49.58 49.77 8,720,683 -0.39(-0.78%)
Aug 01, 2017 50.15 50.22 49.87 50.16 6,062,604 +0.23(+0.46%)
Jul 31, 2017 50.48 50.50 49.90 49.93 10,066,602 -0.37(-0.74%)
Jul 28, 2017 50.19 50.49 50.04 50.30 8,996,435 -0.15(-0.30%)
Jul 27, 2017 51.30 51.36 50.19 50.45 16,508,271 -0.72(-1.41%)
Jul 26, 2017 51.15 51.19 51.02 51.17 5,724,523 +0.00(+0.00%)
Jul 25, 2017 50.91 51.23 50.79 51.17 10,536,242 +0.41(+0.81%)
Jul 24, 2017 50.80 50.90 50.62 50.76 7,639,116 -0.04(-0.08%)
Jul 21, 2017 50.87 51.15 50.65 50.80 8,791,922 -0.33(-0.65%)
Jul 20, 2017 51.26 50.83 51.13 8,772,545 +0.13(+0.25%)
Jul 19, 2017 50.46 51.10 50.36 51.00 13,312,753 +0.55(+1.09%)
Jul 18, 2017 50.34 50.70 50.16 50.45 14,105,601 +0.01(+0.02%)
Jul 17, 2017 50.31 50.58 50.24 50.44 8,094,195 -0.12(-0.24%)
Jul 14, 2017 50.27 50.65 50.27 50.56 9,875,932 +0.21(+0.42%)
Jul 13, 2017 50.55 50.67 50.25 50.35 11,959,949 -0.10(-0.20%)
Jul 12, 2017 50.02 50.48 49.96 50.45 14,461,291 +0.57(+1.14%)
Jul 11, 2017 49.53 49.89 49.41 49.88 9,750,897 +0.26(+0.52%)
Jul 10, 2017 49.27 49.83 49.22 49.62 10,098,172 +0.27(+0.55%)
Jul 07, 2017 48.83 49.44 48.83 49.35 10,889,360 +0.50(+1.02%)
Jul 06, 2017 49.25 49.42 48.77 48.85 14,410,772 -0.61(-1.23%)
Jul 05, 2017 49.80 50.03 49.41 49.46 15,775,243 +0.10(+0.20%)
Jul 03, 2017 50.05 50.13 49.32 49.36 10,883,219 -0.78(-1.56%)
Jun 30, 2017 50.18 50.52 50.09 50.14 13,146,188 -0.06(-0.12%)
Jun 29, 2017 50.76 50.88 49.98 50.20 13,928,067 -0.67(-1.32%)
Jun 28, 2017 51.07 51.09 50.81 50.87 15,981,278 +0.12(+0.24%)
Jun 27, 2017 50.75 51.45 50.52 50.75 17,876,397 -0.11(-0.22%)
Jun 26, 2017 50.99 51.70 50.77 50.86 29,453,333 -0.09(-0.18%)
Jun 23, 2017 50.24 51.83 50.07 50.95 42,812,545 +0.65(+1.29%)
Jun 22, 2017 51.83 50.16 50.30 63,186,179 +3.97(+8.57%)
Jun 21, 2017 46.15 46.54 46.08 46.33 30,567,749 +0.49(+1.07%)
Jun 20, 2017 45.76 46.32 45.60 45.84 15,295,870 +0.11(+0.24%)
Jun 19, 2017 45.27 45.75 45.21 45.73 12,786,840 +0.64(+1.42%)
Jun 16, 2017 44.75 45.10 44.53 45.09 15,930,868 +0.41(+0.92%)
Jun 15, 2017 44.55 44.81 44.37 44.68 10,394,612 -0.13(-0.29%)
Jun 14, 2017 45.16 45.28 44.49 44.81 12,022,610 -0.17(-0.38%)
Jun 13, 2017 45.07 45.24 44.62 44.98 10,705,755 +0.13(+0.29%)
Jun 12, 2017 44.65 44.85 43.76 44.85 16,188,773 -0.18(-0.40%)
Jun 09, 2017 45.40 45.67 44.68 45.03 12,188,360 -0.39(-0.86%)
Jun 08, 2017 45.86 45.31 45.42 12,889,520 +0.02(+0.04%)
Jun 07, 2017 45.62 45.65 45.14 45.40 7,688,665 -0.21(-0.46%)
Jun 06, 2017 45.73 45.84 45.60 45.61 7,449,507 -0.31(-0.68%)
Jun 05, 2017 45.69 45.99 45.67 45.92 8,617,321 +0.26(+0.57%)
Jun 02, 2017 45.88 46.07 45.48 45.66 11,794,562 -0.13(-0.28%)
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.