Skip to main content

Oracle Corp (NY: ORCL )

125.69 +0.42 (+0.34%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.36 32.63 32.63 32.63 13,771,756 +0.23(+0.71%)
Dec 30, 2013 32.37 32.51 32.25 32.40 13,692,223 +0.01(+0.03%)
Dec 27, 2013 32.32 32.60 32.22 32.39 18,023,726 +0.25(+0.77%)
Dec 26, 2013 31.84 32.20 31.81 32.15 13,502,086 +0.32(+0.99%)
Dec 24, 2013 31.52 31.88 31.46 31.83 11,337,402 +0.33(+1.06%)
Dec 23, 2013 31.16 31.58 31.15 31.50 21,092,984 +0.48(+1.54%)
Dec 20, 2013 31.26 31.38 31.02 31.02 47,815,080 -0.20(-0.63%)
Dec 19, 2013 30.33 31.52 30.28 31.22 73,278,144 +1.71(+5.78%)
Dec 18, 2013 28.81 29.65 28.74 29.51 44,916,092 +0.83(+2.88%)
Dec 17, 2013 28.68 28.82 28.47 28.68 25,518,630 +0.08(+0.27%)
Dec 16, 2013 28.49 28.90 28.45 28.61 24,569,684 +0.26(+0.93%)
Dec 13, 2013 28.69 28.74 28.33 28.34 21,366,814 -0.32(-1.10%)
Dec 12, 2013 28.85 28.91 28.39 28.66 36,276,760 -0.82(-2.78%)
Dec 11, 2013 29.78 29.90 29.36 29.48 20,094,356 -0.20(-0.69%)
Dec 10, 2013 30.21 30.25 29.66 29.68 29,887,080 -0.68(-2.25%)
Dec 09, 2013 30.25 30.49 30.19 30.36 19,690,742 +0.10(+0.34%)
Dec 06, 2013 29.98 30.29 29.94 30.26 18,755,636 +0.54(+1.81%)
Dec 05, 2013 30.00 30.00 29.70 29.72 24,420,572 -0.19(-0.63%)
Dec 04, 2013 29.77 30.01 29.70 29.91 23,415,742 +0.00(+0.00%)
Dec 03, 2013 29.84 29.95 29.72 29.91 19,379,316 -0.01(-0.03%)
Dec 02, 2013 30.17 30.19 29.82 29.92 23,781,878 -0.18(-0.60%)
Nov 29, 2013 29.94 30.21 29.89 30.10 13,894,991 +0.00(+0.00%)
Nov 27, 2013 29.90 30.19 29.87 30.10 18,899,652 +0.31(+1.03%)
Nov 26, 2013 29.59 29.99 29.52 29.79 32,548,104 +0.13(+0.43%)
Nov 25, 2013 29.78 29.82 29.51 29.66 17,275,484 -0.04(-0.14%)
Nov 22, 2013 29.70 29.82 29.58 29.71 16,210,325 -0.09(-0.31%)
Nov 21, 2013 29.72 29.90 29.61 29.80 13,802,987 +0.16(+0.55%)
Nov 20, 2013 29.72 29.83 29.57 29.64 14,263,119 -0.01(-0.03%)
Nov 19, 2013 29.84 29.84 29.54 29.65 17,012,082 -0.14(-0.49%)
Nov 18, 2013 29.75 29.96 29.70 29.79 17,669,772 +0.01(+0.03%)
Nov 15, 2013 29.31 29.79 29.26 29.78 25,180,920 +0.46(+1.57%)
Nov 14, 2013 29.14 29.49 29.05 29.32 30,075,802 -0.53(-1.77%)
Nov 13, 2013 29.51 29.85 29.50 29.85 17,253,216 +0.26(+0.86%)
Nov 12, 2013 29.39 29.72 29.23 29.60 18,832,024 +0.28(+0.96%)
Nov 11, 2013 29.26 29.54 29.24 29.32 13,369,241 +0.02(+0.06%)
Nov 08, 2013 28.93 29.30 28.80 29.30 16,447,148 +0.30(+1.03%)
Nov 07, 2013 29.15 29.39 28.95 29.00 20,038,762 -0.06(-0.21%)
Nov 06, 2013 28.71 29.29 28.68 29.06 29,521,170 +0.49(+1.70%)
Nov 05, 2013 28.62 28.74 28.50 28.57 12,983,048 -0.18(-0.62%)
Nov 04, 2013 28.74 28.80 28.54 28.75 14,919,137 +0.15(+0.54%)
Nov 01, 2013 28.74 28.85 28.51 28.60 17,722,080 +0.03(+0.09%)
Oct 31, 2013 28.57 28.92 28.52 28.57 18,937,012 -0.03(-0.09%)
Oct 30, 2013 28.85 28.96 28.51 28.60 17,463,386 -0.15(-0.53%)
Oct 29, 2013 28.35 28.77 28.35 28.75 18,508,994 +0.49(+1.72%)
Oct 28, 2013 28.35 28.54 28.22 28.27 19,183,106 -0.01(-0.03%)
Oct 25, 2013 28.33 28.56 28.16 28.27 23,238,138 +0.07(+0.24%)
Oct 24, 2013 27.93 28.36 27.92 28.21 29,305,436 +0.32(+1.13%)
Oct 23, 2013 28.03 28.05 27.66 27.89 28,754,614 -0.17(-0.61%)
Oct 22, 2013 28.22 28.27 28.02 28.06 23,135,406 -0.04(-0.15%)
Oct 21, 2013 28.34 28.49 28.00 28.10 19,368,278 +0.04(+0.15%)
Oct 18, 2013 27.93 28.14 27.76 28.06 20,485,574 +0.03(+0.09%)
Oct 17, 2013 27.82 28.19 27.73 28.04 26,717,826 -0.13(-0.45%)
Oct 16, 2013 28.07 28.32 28.05 28.16 19,216,226 +0.23(+0.82%)
Oct 15, 2013 28.27 28.37 27.89 27.93 24,242,028 -0.45(-1.59%)
Oct 14, 2013 28.16 28.45 28.05 28.39 15,094,025 +0.02(+0.06%)
Oct 11, 2013 28.22 28.47 28.10 28.37 16,435,963 +0.23(+0.82%)
Oct 10, 2013 27.70 28.15 27.58 28.14 25,042,966 +0.68(+2.49%)
Oct 09, 2013 27.68 27.68 27.29 27.46 22,982,662 -0.15(-0.56%)
Oct 08, 2013 28.00 28.08 27.52 27.61 27,715,760 -0.40(-1.43%)
Oct 07, 2013 28.03 28.35 27.97 28.01 16,579,323 -0.32(-1.11%)
Oct 04, 2013 28.30 28.57 28.20 28.33 17,650,976 +0.08(+0.27%)
Oct 03, 2013 28.50 28.62 28.11 28.25 18,159,856 -0.37(-1.31%)
Oct 02, 2013 28.31 28.66 28.27 28.62 22,689,108 +0.15(+0.54%)
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.