Oracle Corp (NY: ORCL )

57.76 USD +0.35 (+0.61%)
Official Closing Price Updated: 3:57 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 35.89 36.19 35.78 36.12 16,214,786 +0.61(+1.72%)
Sep 29, 2015 35.31 35.66 35.24 35.51 19,785,913 +0.07(+0.20%)
Sep 28, 2015 35.72 36.14 35.40 35.44 21,742,435 -0.61(-1.69%)
Sep 25, 2015 36.20 36.32 35.91 36.05 19,386,998 -0.01(-0.03%)
Sep 24, 2015 35.85 36.23 35.39 36.06 18,059,542 +0.07(+0.19%)
Sep 23, 2015 36.19 36.22 35.83 35.99 16,991,591 -0.20(-0.55%)
Sep 22, 2015 36.34 36.49 35.97 36.19 19,979,673 -0.64(-1.74%)
Sep 21, 2015 36.60 37.06 36.42 36.83 14,964,384 +0.45(+1.24%)
Sep 18, 2015 36.29 36.98 36.26 36.38 34,919,765 -0.36(-0.98%)
Sep 17, 2015 38.27 37.67 36.50 36.74 37,298,732 -1.53(-4.00%)
Sep 16, 2015 38.26 38.52 37.93 38.27 19,558,100 +0.28(+0.74%)
Sep 15, 2015 37.77 38.18 37.43 37.99 14,876,773 +0.43(+1.14%)
Sep 14, 2015 37.81 37.94 37.37 37.56 15,021,459 -0.36(-0.95%)
Sep 11, 2015 37.45 37.96 37.40 37.92 12,948,612 +0.31(+0.82%)
Sep 10, 2015 37.03 37.94 37.03 37.61 16,930,643 +0.52(+1.40%)
Sep 09, 2015 37.90 38.18 37.01 37.09 14,710,188 -0.59(-1.57%)
Sep 08, 2015 36.73 37.82 36.73 37.68 18,949,464 +1.41(+3.89%)
Sep 04, 2015 36.35 36.27 36.27 36.27 13,147,900 -0.63(-1.71%)
Sep 03, 2015 36.81 37.27 36.77 36.90 11,787,777 +0.15(+0.41%)
Sep 02, 2015 36.37 36.75 36.11 36.75 15,049,271 +0.74(+2.05%)
Sep 01, 2015 36.33 36.55 35.89 36.01 19,947,424 -1.08(-2.91%)
Aug 31, 2015 37.16 37.51 36.93 37.09 15,352,750 -0.37(-0.99%)
Aug 28, 2015 36.86 37.49 36.78 37.46 21,559,081 +0.64(+1.74%)
Aug 27, 2015 37.35 37.51 36.01 36.82 28,218,161 -0.09(-0.24%)
Aug 26, 2015 36.03 37.02 35.60 36.91 20,554,291 +1.46(+4.12%)
Aug 25, 2015 36.97 37.21 35.38 35.45 21,391,562 -0.63(-1.75%)
Aug 24, 2015 35.73 37.06 35.14 36.08 32,521,380 -1.47(-3.91%)
Aug 21, 2015 38.32 38.77 37.55 37.55 19,411,349 -1.08(-2.80%)
Aug 20, 2015 39.19 39.50 38.60 38.63 13,071,171 -0.90(-2.28%)
Aug 19, 2015 39.70 39.94 39.31 39.53 11,112,865 -0.30(-0.75%)
Aug 18, 2015 39.52 40.03 39.51 39.83 9,950,594 +0.11(+0.28%)
Aug 17, 2015 39.41 39.72 39.09 39.72 7,631,157 +0.31(+0.79%)
Aug 14, 2015 39.33 39.50 39.33 39.41 7,184,959 +0.10(+0.25%)
Aug 13, 2015 39.22 39.56 38.99 39.31 7,785,664 +0.03(+0.08%)
Aug 12, 2015 38.74 39.36 38.50 39.28 11,150,861 +0.11(+0.28%)
Aug 11, 2015 39.53 39.68 39.02 39.17 10,600,501 -0.72(-1.80%)
Aug 10, 2015 39.76 40.04 39.70 39.89 9,525,807 +0.33(+0.83%)
Aug 07, 2015 39.36 39.69 39.23 39.56 10,655,096 +0.24(+0.61%)
Aug 06, 2015 39.63 39.84 39.15 39.32 10,613,026 -0.32(-0.81%)
Aug 05, 2015 39.90 40.02 39.63 39.64 11,981,711 -0.02(-0.05%)
Aug 04, 2015 39.59 40.00 39.53 39.66 9,695,236 -0.05(-0.13%)
Aug 03, 2015 39.95 40.01 39.46 39.71 12,443,502 -0.23(-0.58%)
Jul 31, 2015 39.76 40.12 39.70 39.94 13,706,065 +0.29(+0.73%)
Jul 30, 2015 40.03 40.10 39.54 39.65 13,634,217 -0.14(-0.35%)
Jul 29, 2015 39.37 39.87 39.26 39.79 13,016,410 +0.51(+1.30%)
Jul 28, 2015 38.79 39.37 38.44 39.28 14,289,205 +0.77(+2.00%)
Jul 27, 2015 38.72 38.82 38.47 38.51 15,756,829 -0.49(-1.26%)
Jul 24, 2015 39.10 39.17 38.80 39.00 12,030,320 +0.00(+0.00%)
Jul 23, 2015 39.55 39.60 38.96 39.00 18,083,839 -0.42(-1.07%)
Jul 22, 2015 39.36 39.67 39.25 39.42 16,796,982 -0.15(-0.38%)
Jul 21, 2015 39.76 39.99 39.39 39.57 14,678,796 -0.36(-0.90%)
Jul 20, 2015 40.36 40.39 39.87 39.93 17,488,145 -0.47(-1.16%)
Jul 17, 2015 40.75 40.86 40.16 40.40 14,574,365 -0.56(-1.37%)
Jul 16, 2015 41.02 41.02 40.56 40.96 14,861,034 +0.17(+0.42%)
Jul 15, 2015 40.63 40.92 40.63 40.79 9,326,667 +0.01(+0.02%)
Jul 14, 2015 40.81 40.90 40.58 40.78 9,298,777 -0.02(-0.05%)
Jul 13, 2015 40.52 40.86 40.38 40.80 10,716,991 +0.44(+1.09%)
Jul 10, 2015 40.56 40.65 40.21 40.36 10,470,907 +0.18(+0.45%)
Jul 09, 2015 40.24 40.48 40.15 40.18 13,348,171 +0.41(+1.03%)
Jul 08, 2015 39.90 40.24 39.70 39.77 14,598,700 -0.39(-0.97%)
Jul 07, 2015 40.04 40.27 39.84 40.16 16,437,099 +0.01(+0.02%)
Jul 06, 2015 39.93 40.29 39.77 40.15 12,433,917 -0.21(-0.52%)
Jul 02, 2015 40.38 40.36 40.36 40.36 11,644,100 +0.12(+0.30%)
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.