Oracle Corp (NY: ORCL )

79.15 USD -0.09 (-0.11%)
Streaming Delayed Price Updated: 6:33 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.24 41.53 41.53 41.53 8,970,900 +0.26(+0.63%)
Aug 28, 2014 41.67 41.67 41.21 41.27 8,736,954 -0.37(-0.89%)
Aug 27, 2014 41.75 41.80 41.42 41.64 8,439,968 -0.20(-0.48%)
Aug 26, 2014 41.85 41.99 41.78 41.84 7,320,796 +0.10(+0.24%)
Aug 25, 2014 41.74 42.04 41.64 41.74 8,866,109 +0.11(+0.26%)
Aug 22, 2014 41.34 41.80 41.27 41.63 9,261,138 +0.05(+0.12%)
Aug 21, 2014 41.16 41.81 41.16 41.58 9,569,211 +0.33(+0.80%)
Aug 20, 2014 41.58 41.58 41.09 41.25 9,627,239 -0.16(-0.39%)
Aug 19, 2014 40.72 41.58 40.65 41.41 14,378,577 +0.77(+1.89%)
Aug 18, 2014 40.45 40.77 40.40 40.64 7,642,508 +0.36(+0.89%)
Aug 15, 2014 40.24 40.59 40.00 40.28 13,418,995 +0.06(+0.15%)
Aug 14, 2014 40.29 40.40 39.98 40.22 9,707,120 -0.02(-0.05%)
Aug 13, 2014 40.12 40.29 40.02 40.24 10,629,689 +0.34(+0.85%)
Aug 12, 2014 39.74 40.04 39.73 39.90 6,704,472 -0.02(-0.05%)
Aug 11, 2014 39.99 40.14 39.80 39.92 10,293,066 -0.02(-0.05%)
Aug 08, 2014 39.73 39.86 39.56 39.94 8,862,039 +0.27(+0.68%)
Aug 07, 2014 40.30 40.43 39.58 39.67 9,180,512 -0.49(-1.22%)
Aug 06, 2014 39.85 40.35 39.78 40.16 8,184,755 +0.20(+0.50%)
Aug 05, 2014 40.01 40.38 39.81 39.96 8,806,213 -0.14(-0.35%)
Aug 04, 2014 39.63 40.22 39.53 40.10 12,240,436 +0.49(+1.24%)
Aug 01, 2014 40.19 40.53 39.57 39.61 15,075,874 -0.78(-1.93%)
Jul 31, 2014 40.65 40.94 40.35 40.39 13,635,446 -0.57(-1.39%)
Jul 30, 2014 40.71 41.03 40.58 40.96 11,406,441 +0.33(+0.81%)
Jul 29, 2014 40.71 40.92 40.50 40.63 9,450,686 +0.08(+0.20%)
Jul 28, 2014 40.31 40.82 40.23 40.55 9,658,239 +0.22(+0.55%)
Jul 25, 2014 40.27 40.64 40.27 40.33 7,485,332 -0.14(-0.35%)
Jul 24, 2014 40.35 40.67 40.35 40.47 10,797,706 +0.16(+0.40%)
Jul 23, 2014 40.43 40.65 40.24 40.31 9,189,418 -0.12(-0.30%)
Jul 22, 2014 40.14 40.70 39.96 40.43 13,727,422 +0.42(+1.05%)
Jul 21, 2014 40.03 40.24 39.92 40.01 15,864,524 +0.01(+0.02%)
Jul 18, 2014 39.98 40.16 39.89 40.00 19,123,538 +0.09(+0.23%)
Jul 17, 2014 40.21 40.71 39.86 39.91 24,446,334 -0.35(-0.87%)
Jul 16, 2014 40.81 40.88 40.13 40.26 14,721,761 -0.28(-0.69%)
Jul 15, 2014 40.38 40.80 40.36 40.54 11,812,242 +0.05(+0.12%)
Jul 14, 2014 40.43 40.68 40.26 40.49 13,572,734 +0.36(+0.90%)
Jul 11, 2014 40.49 40.49 39.98 40.13 11,942,561 -0.19(-0.47%)
Jul 10, 2014 39.89 40.52 39.89 40.32 9,565,859 +0.06(+0.15%)
Jul 09, 2014 40.61 40.72 39.99 40.26 14,710,556 -0.30(-0.74%)
Jul 08, 2014 40.69 40.85 40.38 40.56 12,315,856 -0.33(-0.81%)
Jul 07, 2014 41.01 41.11 40.75 40.89 11,959,250 -0.45(-1.09%)
Jul 03, 2014 40.98 41.34 41.34 41.34 7,863,600 +0.39(+0.95%)
Jul 02, 2014 40.93 41.20 40.77 40.95 13,384,738 +0.18(+0.44%)
Jul 01, 2014 40.41 40.91 40.41 40.77 13,122,453 +0.24(+0.59%)
Jun 30, 2014 40.60 40.82 40.49 40.53 14,095,070 +0.00(+0.00%)
Jun 27, 2014 40.03 40.66 40.03 40.53 15,320,535 +0.38(+0.95%)
Jun 26, 2014 40.55 40.55 39.98 40.15 16,640,797 -0.31(-0.77%)
Jun 25, 2014 40.73 40.84 40.39 40.46 13,889,364 -0.30(-0.74%)
Jun 24, 2014 40.99 41.39 40.66 40.76 16,453,241 -0.34(-0.83%)
Jun 23, 2014 40.93 41.33 40.75 41.10 16,955,990 +0.28(+0.69%)
Jun 20, 2014 40.26 40.94 39.93 40.82 65,103,666 -1.69(-3.98%)
Jun 19, 2014 42.93 43.19 42.43 42.51 26,000,068 -0.30(-0.70%)
Jun 18, 2014 42.38 42.86 42.30 42.81 10,255,999 +0.49(+1.16%)
Jun 17, 2014 42.19 42.70 41.98 42.32 12,791,930 +0.17(+0.40%)
Jun 16, 2014 42.00 42.23 41.77 42.15 8,150,237 +0.01(+0.02%)
Jun 13, 2014 42.05 42.18 41.71 42.14 10,325,253 +0.14(+0.33%)
Jun 12, 2014 42.53 42.62 41.84 42.00 11,060,070 -0.56(-1.32%)
Jun 11, 2014 42.45 42.88 42.36 42.56 9,622,708 -0.10(-0.23%)
Jun 10, 2014 42.57 42.88 42.49 42.66 13,363,595 +0.03(+0.07%)
Jun 06, 2014 42.29 42.63 42.25 42.63 11,447,836 +0.53(+1.26%)
Jun 05, 2014 41.85 42.33 41.74 42.10 10,647,109 +0.40(+0.96%)
Jun 04, 2014 41.79 41.79 41.33 41.70 8,936,254 -0.11(-0.26%)
Jun 03, 2014 41.84 41.92 41.58 41.81 10,950,080 -0.16(-0.38%)
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.