Skip to main content

Oracle Corp (NY: ORCL )

125.69 +0.42 (+0.34%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.76 34.93 34.62 34.79 14,503,152 +0.14(+0.41%)
Sep 29, 2016 34.76 35.09 34.61 34.64 9,894,974 -0.28(-0.81%)
Sep 28, 2016 34.74 34.98 34.68 34.93 9,095,101 +0.12(+0.36%)
Sep 27, 2016 34.45 34.97 34.41 34.80 11,902,265 +0.24(+0.69%)
Sep 26, 2016 34.54 34.63 34.33 34.56 11,112,461 -0.18(-0.51%)
Sep 23, 2016 34.88 34.91 34.56 34.74 15,828,452 -0.25(-0.71%)
Sep 22, 2016 35.14 35.25 34.96 34.99 10,929,933 +0.00(+0.00%)
Sep 21, 2016 34.71 35.05 34.71 34.99 12,413,894 +0.39(+1.13%)
Sep 20, 2016 35.02 35.07 34.59 34.60 13,687,444 -0.14(-0.41%)
Sep 19, 2016 34.65 35.02 34.58 34.74 22,360,422 +0.27(+0.80%)
Sep 16, 2016 35.08 35.38 34.28 34.47 57,254,744 -1.72(-4.75%)
Sep 15, 2016 35.58 36.34 35.50 36.18 21,546,154 +0.54(+1.52%)
Sep 14, 2016 35.44 35.91 35.44 35.64 13,127,422 +0.06(+0.17%)
Sep 13, 2016 35.75 35.89 35.40 35.58 15,125,929 -0.44(-1.23%)
Sep 12, 2016 35.39 36.09 35.14 36.03 16,854,742 +0.58(+1.62%)
Sep 09, 2016 35.72 36.08 35.45 35.45 16,348,077 -0.61(-1.69%)
Sep 08, 2016 36.25 36.31 35.95 36.06 18,893,998 -0.47(-1.28%)
Sep 07, 2016 36.43 36.58 36.26 36.53 11,761,072 +0.00(+0.00%)
Sep 06, 2016 36.64 36.64 36.37 36.53 9,381,820 +0.00(+0.00%)
Sep 02, 2016 36.54 36.53 36.53 36.53 10,185,675 +0.08(+0.22%)
Sep 01, 2016 36.29 36.54 36.11 36.45 12,028,914 -0.05(-0.15%)
Aug 31, 2016 36.54 36.59 36.39 36.50 10,947,314 -0.08(-0.22%)
Aug 30, 2016 36.65 36.66 36.44 36.58 7,724,537 +0.00(+0.00%)
Aug 29, 2016 36.73 36.78 36.54 36.58 10,353,159 +0.04(+0.12%)
Aug 26, 2016 36.41 36.82 36.37 36.54 10,420,569 +0.14(+0.39%)
Aug 25, 2016 36.41 36.49 36.31 36.40 8,544,885 +0.03(+0.07%)
Aug 24, 2016 36.62 36.72 36.29 36.37 11,100,389 -0.38(-1.04%)
Aug 23, 2016 36.64 36.88 36.63 36.75 12,005,532 +0.25(+0.68%)
Aug 22, 2016 36.41 36.65 36.41 36.50 11,105,414 -0.09(-0.24%)
Aug 19, 2016 36.34 36.61 36.31 36.59 10,286,931 +0.16(+0.44%)
Aug 18, 2016 36.26 36.60 36.26 36.43 9,648,598 -0.06(-0.17%)
Aug 17, 2016 36.65 36.65 36.37 36.49 11,152,550 -0.10(-0.27%)
Aug 16, 2016 36.57 36.70 36.52 36.59 9,156,902 -0.06(-0.17%)
Aug 15, 2016 36.31 36.88 36.31 36.65 14,425,482 +0.27(+0.73%)
Aug 12, 2016 36.42 36.49 36.31 36.39 7,115,898 -0.17(-0.46%)
Aug 11, 2016 36.42 36.67 36.42 36.56 10,697,754 +0.17(+0.46%)
Aug 10, 2016 36.42 36.53 36.18 36.39 12,508,655 -0.01(-0.02%)
Aug 09, 2016 36.39 36.55 36.35 36.40 10,765,869 -0.05(-0.15%)
Aug 08, 2016 36.47 36.66 36.41 36.45 12,904,373 +0.03(+0.07%)
Aug 05, 2016 36.37 36.50 36.27 36.42 10,857,691 +0.20(+0.56%)
Aug 04, 2016 35.96 36.26 35.96 36.22 10,323,339 +0.17(+0.47%)
Aug 03, 2016 35.97 36.18 35.95 36.05 13,946,256 +0.00(+0.00%)
Aug 02, 2016 36.41 36.41 35.94 36.05 11,594,909 -0.39(-1.07%)
Aug 01, 2016 36.23 36.55 36.23 36.44 14,042,127 +0.10(+0.27%)
Jul 29, 2016 36.59 36.65 36.24 36.34 14,940,369 -0.13(-0.36%)
Jul 28, 2016 36.62 36.66 36.06 36.48 19,251,442 +0.23(+0.64%)
Jul 27, 2016 36.34 36.40 36.09 36.25 10,803,162 -0.01(-0.02%)
Jul 26, 2016 36.36 36.52 36.14 36.26 12,457,303 -0.19(-0.53%)
Jul 25, 2016 36.23 36.45 36.21 36.45 10,133,943 +0.07(+0.19%)
Jul 22, 2016 36.41 36.49 36.26 36.38 11,773,491 +0.01(+0.02%)
Jul 21, 2016 36.61 36.76 36.26 36.37 13,038,172 -0.16(-0.44%)
Jul 20, 2016 36.73 36.75 36.53 36.53 12,883,890 +0.15(+0.41%)
Jul 19, 2016 36.57 36.71 36.32 36.38 14,366,940 -0.50(-1.34%)
Jul 18, 2016 36.94 37.05 36.82 36.88 9,868,034 -0.12(-0.31%)
Jul 15, 2016 37.11 37.11 36.72 36.99 13,173,683 +0.09(+0.24%)
Jul 14, 2016 36.81 37.08 36.75 36.90 10,456,285 +0.19(+0.51%)
Jul 13, 2016 36.80 36.88 36.53 36.72 10,854,591 +0.04(+0.10%)
Jul 12, 2016 36.51 36.81 36.36 36.68 15,042,194 +0.57(+1.57%)
Jul 11, 2016 36.22 36.43 36.09 36.11 14,580,293 -0.08(-0.22%)
Jul 08, 2016 36.20 36.47 36.08 36.19 16,074,929 +0.30(+0.84%)
Jul 07, 2016 36.00 36.16 35.80 35.89 13,184,210 +0.00(+0.00%)
Jul 06, 2016 35.60 35.93 35.44 35.89 13,690,842 +0.12(+0.32%)
Jul 05, 2016 35.72 35.94 35.56 35.78 14,116,655 -0.41(-1.13%)
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.