Oracle Corp (NY: ORCL )

69.97 USD +4.36 (+6.65%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 40.78 40.86 40.86 40.86 11,381,600 -0.07(-0.17%)
Jun 30, 2016 40.48 41.15 40.47 40.93 20,098,968 +0.38(+0.94%)
Jun 29, 2016 39.76 40.70 39.49 40.55 23,009,741 +1.42(+3.63%)
Jun 28, 2016 38.72 39.19 38.58 39.13 14,750,851 +0.65(+1.69%)
Jun 27, 2016 38.87 38.88 38.18 38.48 22,532,550 -0.75(-1.91%)
Jun 24, 2016 39.38 39.89 39.02 39.23 44,204,510 -1.60(-3.92%)
Jun 23, 2016 40.40 40.87 40.26 40.83 15,428,983 +0.82(+2.05%)
Jun 22, 2016 40.15 40.34 39.87 40.01 12,643,366 +0.02(+0.05%)
Jun 21, 2016 39.93 40.12 39.75 39.99 20,111,116 +0.26(+0.65%)
Jun 20, 2016 39.90 40.35 39.70 39.73 17,149,197 +0.05(+0.13%)
Jun 17, 2016 39.49 39.96 38.93 39.68 34,512,377 +1.04(+2.69%)
Jun 16, 2016 38.36 38.80 38.08 38.64 17,907,585 +0.20(+0.52%)
Jun 15, 2016 38.80 38.92 38.41 38.44 14,475,556 -0.39(-1.00%)
Jun 14, 2016 38.63 38.98 38.57 38.83 12,092,135 +0.21(+0.54%)
Jun 13, 2016 38.50 38.89 38.38 38.62 13,036,197 -0.12(-0.31%)
Jun 10, 2016 38.78 38.99 38.61 38.74 10,441,707 -0.31(-0.79%)
Jun 09, 2016 39.19 39.21 38.75 39.05 12,316,133 -0.23(-0.59%)
Jun 08, 2016 39.16 39.34 38.90 39.28 11,671,047 +0.15(+0.38%)
Jun 07, 2016 39.55 39.74 39.05 39.13 20,009,408 -0.31(-0.79%)
Jun 06, 2016 39.19 39.64 39.12 39.44 16,116,913 +0.34(+0.87%)
Jun 03, 2016 38.74 39.21 38.69 39.10 20,739,974 +0.44(+1.14%)
Jun 02, 2016 38.70 39.05 38.08 38.66 51,061,805 -1.60(-3.97%)
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.