Skip to main content

Oracle Corp (NY: ORCL )

125.89 +0.62 (+0.50%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 28.46 28.50 28.08 28.19 29,380,222 -0.52(-1.81%)
Sep 27, 2013 28.58 28.85 28.48 28.71 16,554,205 -0.03(-0.09%)
Sep 26, 2013 28.88 29.12 28.63 28.73 18,380,540 -0.05(-0.18%)
Sep 25, 2013 28.69 28.97 28.64 28.78 23,060,976 +0.20(+0.68%)
Sep 24, 2013 28.75 28.80 28.55 28.59 22,021,584 -0.26(-0.88%)
Sep 23, 2013 28.73 29.18 28.68 28.84 30,896,540 -0.09(-0.32%)
Sep 20, 2013 28.84 29.01 28.61 28.94 62,942,728 +0.14(+0.47%)
Sep 19, 2013 28.59 28.90 28.26 28.80 74,428,848 +0.02(+0.06%)
Sep 18, 2013 28.22 28.82 28.16 28.78 44,316,800 +0.52(+1.83%)
Sep 17, 2013 28.04 28.41 27.99 28.27 23,751,606 +0.25(+0.88%)
Sep 16, 2013 27.96 28.17 27.86 28.02 29,958,396 +0.43(+1.57%)
Sep 13, 2013 27.91 27.93 27.49 27.59 20,774,618 -0.28(-1.01%)
Sep 12, 2013 28.05 28.14 27.83 27.87 19,121,060 -0.20(-0.70%)
Sep 11, 2013 27.93 28.24 27.82 28.06 23,142,002 +0.14(+0.49%)
Sep 10, 2013 27.88 28.04 27.83 27.93 18,731,080 +0.09(+0.34%)
Sep 09, 2013 27.46 27.95 27.41 27.83 14,394,704 +0.47(+1.71%)
Sep 06, 2013 27.45 27.59 27.07 27.37 14,855,943 -0.05(-0.19%)
Sep 05, 2013 27.52 27.64 27.33 27.42 13,384,309 -0.05(-0.19%)
Sep 04, 2013 27.20 27.61 27.16 27.47 15,257,452 +0.25(+0.94%)
Sep 03, 2013 27.34 27.51 27.04 27.21 17,232,970 +0.14(+0.50%)
Aug 30, 2013 26.97 27.28 26.95 27.08 16,525,714 +0.14(+0.50%)
Aug 29, 2013 26.83 27.17 26.82 26.94 16,190,684 +0.03(+0.13%)
Aug 28, 2013 27.02 27.12 26.91 26.91 18,713,040 -0.10(-0.38%)
Aug 27, 2013 26.90 27.37 26.86 27.01 18,892,760 -0.48(-1.73%)
Aug 26, 2013 26.99 27.71 26.99 27.48 22,045,640 +0.48(+1.79%)
Aug 23, 2013 27.52 27.76 27.00 27.00 31,921,144 -0.54(-1.94%)
Aug 22, 2013 27.55 27.65 27.31 27.54 12,101,750 +0.09(+0.31%)
Aug 21, 2013 27.36 27.72 27.28 27.45 14,061,270 +0.08(+0.31%)
Aug 20, 2013 27.25 27.56 27.20 27.37 16,315,983 +0.12(+0.44%)
Aug 19, 2013 27.54 27.79 27.20 27.25 15,750,336 -0.30(-1.08%)
Aug 16, 2013 27.71 27.92 27.48 27.54 22,950,270 -0.27(-0.98%)
Aug 15, 2013 28.25 28.25 27.65 27.82 22,483,112 -0.71(-2.50%)
Aug 14, 2013 28.27 28.60 28.24 28.53 22,310,162 +0.27(+0.96%)
Aug 13, 2013 28.38 28.44 28.14 28.26 14,988,856 +0.00(+0.00%)
Aug 12, 2013 27.88 28.33 27.83 28.26 13,711,748 +0.28(+1.00%)
Aug 09, 2013 27.97 28.14 27.79 27.98 13,706,503 -0.09(-0.30%)
Aug 08, 2013 27.97 28.13 27.84 28.06 16,619,336 +0.17(+0.61%)
Aug 07, 2013 27.85 28.05 27.77 27.89 20,494,010 -0.15(-0.55%)
Aug 06, 2013 27.83 28.23 27.79 28.05 21,595,012 +0.19(+0.67%)
Aug 05, 2013 27.70 27.96 27.66 27.86 13,121,382 +0.18(+0.64%)
Aug 02, 2013 27.72 27.79 27.60 27.68 22,357,776 -0.15(-0.55%)
Aug 01, 2013 27.72 27.90 27.54 27.83 18,591,976 +0.34(+1.24%)
Jul 31, 2013 27.69 27.83 27.15 27.49 35,936,164 -0.17(-0.61%)
Jul 30, 2013 27.71 27.80 27.61 27.66 21,580,940 +0.06(+0.22%)
Jul 29, 2013 27.53 27.67 27.34 27.60 18,967,166 -0.05(-0.18%)
Jul 26, 2013 27.50 27.71 27.33 27.65 20,367,438 +0.14(+0.53%)
Jul 25, 2013 27.54 27.54 27.17 27.51 24,769,234 -0.02(-0.06%)
Jul 24, 2013 27.52 27.67 27.45 27.53 23,537,636 +0.27(+1.00%)
Jul 23, 2013 27.08 27.36 27.03 27.25 19,734,900 +0.17(+0.63%)
Jul 22, 2013 26.99 27.11 27.02 27.08 19,721,170 +0.01(+0.03%)
Jul 19, 2013 27.22 27.22 26.78 27.08 33,549,272 -0.13(-0.47%)
Jul 18, 2013 27.16 27.59 27.03 27.20 27,787,338 -0.14(-0.51%)
Jul 17, 2013 27.25 27.57 27.24 27.34 26,308,020 +0.15(+0.55%)
Jul 16, 2013 27.19 27.32 27.08 27.20 26,512,148 -0.01(-0.03%)
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.