Oracle Corp (NY: ORCL )

125.69 +0.42 (+0.34%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.57 33.71 33.52 33.71 18,697,650 +0.47(+1.43%)
Oct 30, 2014 33.15 33.38 33.14 33.24 11,170,551 -0.07(-0.21%)
Oct 29, 2014 33.44 33.45 33.20 33.31 12,652,637 -0.06(-0.18%)
Oct 28, 2014 33.10 33.44 33.10 33.37 13,472,671 +0.19(+0.57%)
Oct 27, 2014 33.24 33.44 33.11 33.18 8,716,275 -0.26(-0.77%)
Oct 24, 2014 33.08 33.45 33.02 33.44 10,396,925 +0.43(+1.31%)
Oct 23, 2014 32.88 33.24 32.82 33.01 11,197,648 +0.51(+1.57%)
Oct 22, 2014 33.13 33.18 32.45 32.50 19,477,928 -0.61(-1.85%)
Oct 21, 2014 33.06 33.21 32.84 33.11 17,816,272 +0.47(+1.46%)
Oct 20, 2014 31.35 32.64 30.93 32.63 19,293,598 -0.06(-0.19%)
Oct 17, 2014 32.54 32.82 32.24 32.70 24,465,656 +0.27(+0.83%)
Oct 16, 2014 32.80 32.96 32.39 32.43 24,809,164 -0.64(-1.93%)
Oct 15, 2014 32.79 33.18 32.10 33.07 28,448,750 -0.14(-0.42%)
Oct 14, 2014 33.38 33.71 33.17 33.20 22,596,062 +0.20(+0.60%)
Oct 13, 2014 32.90 33.48 32.69 33.01 24,003,562 +0.11(+0.34%)
Oct 10, 2014 33.38 33.76 32.89 32.89 21,119,876 -0.55(-1.65%)
Oct 09, 2014 33.66 33.85 33.25 33.45 17,379,580 -0.24(-0.72%)
Oct 08, 2014 33.52 33.71 32.84 33.69 18,538,644 +0.48(+1.46%)
Oct 07, 2014 33.62 33.74 33.18 33.20 16,585,193 -0.54(-1.59%)
Oct 06, 2014 33.65 33.88 33.62 33.74 16,415,711 +0.27(+0.80%)
Oct 03, 2014 33.14 33.67 33.05 33.47 17,773,278 +0.53(+1.62%)
Oct 02, 2014 32.84 33.18 32.64 32.94 17,202,294 +0.15(+0.47%)
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.