Skip to main content

Oracle Corp (NY: ORCL )

125.70 +0.43 (+0.34%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 118.53 120.39 117.72 117.78 13,855,197 +1.30(+1.11%)
Jun 29, 2023 114.38 116.51 113.37 116.49 9,333,289 +1.24(+1.07%)
Jun 28, 2023 115.50 117.32 115.11 115.25 9,601,101 -1.30(-1.11%)
Jun 27, 2023 115.29 117.16 114.98 116.55 7,041,433 +1.05(+0.91%)
Jun 26, 2023 116.70 118.12 115.42 115.50 9,081,845 -1.84(-1.57%)
Jun 23, 2023 118.28 118.59 116.84 117.34 20,138,568 -1.92(-1.61%)
Jun 22, 2023 120.28 121.25 118.75 119.26 12,339,007 -1.50(-1.24%)
Jun 21, 2023 120.61 122.01 119.04 120.76 17,776,918 +0.06(+0.05%)
Jun 20, 2023 123.09 123.88 120.62 120.70 16,454,390 -3.38(-2.73%)
Jun 16, 2023 125.75 126.00 123.78 124.08 19,731,438 -1.08(-0.86%)
Jun 15, 2023 120.61 126.14 120.33 125.16 27,771,834 +4.23(+3.50%)
Jun 14, 2023 115.22 121.17 114.47 120.93 26,550,286 +5.53(+4.79%)
Jun 13, 2023 121.97 122.63 114.75 115.40 39,629,580 +0.25(+0.21%)
Jun 12, 2023 113.09 116.22 113.09 115.15 39,742,360 +6.51(+5.99%)
Jun 09, 2023 106.52 108.94 106.23 108.65 12,772,984 +2.34(+2.21%)
Jun 08, 2023 104.51 106.60 104.19 106.30 9,633,804 +2.21(+2.12%)
Jun 07, 2023 105.97 107.18 103.69 104.10 9,951,229 -1.83(-1.73%)
Jun 06, 2023 105.64 106.31 104.99 105.93 7,100,758 +0.17(+0.16%)
Jun 05, 2023 104.73 106.42 104.35 105.76 8,085,904 +1.03(+0.98%)
Jun 02, 2023 105.35 105.60 104.59 104.73 8,748,289 -0.10(-0.09%)
Jun 01, 2023 103.73 105.44 103.63 104.83 7,922,638 +0.05(+0.05%)
May 31, 2023 103.33 105.32 103.01 104.78 13,864,828 +0.78(+0.75%)
May 30, 2023 103.75 104.82 103.05 104.00 10,410,683 +1.06(+1.03%)
May 26, 2023 103.21 105.06 102.89 102.94 14,149,180 -0.21(-0.20%)
May 25, 2023 98.11 103.51 97.69 103.15 16,965,738 +5.90(+6.07%)
May 24, 2023 96.88 97.80 96.22 97.24 6,890,346 -0.22(-0.22%)
May 23, 2023 99.96 100.32 97.39 97.46 10,158,116 -3.19(-3.17%)
May 22, 2023 101.36 101.97 100.61 100.65 5,955,309 -1.06(-1.04%)
May 19, 2023 101.27 101.94 100.80 101.71 8,655,141 +0.49(+0.49%)
May 18, 2023 98.68 101.34 98.64 101.22 10,121,825 +2.54(+2.58%)
May 17, 2023 97.70 99.30 97.35 98.68 9,540,029 +1.50(+1.55%)
May 16, 2023 96.10 97.76 95.86 97.17 6,974,619 +0.98(+1.02%)
May 15, 2023 96.80 96.89 95.98 96.19 4,493,254 -0.58(-0.60%)
May 12, 2023 96.54 96.85 95.87 96.78 5,050,066 +0.41(+0.42%)
May 11, 2023 96.47 96.56 95.28 96.37 5,245,742 -0.08(-0.08%)
May 10, 2023 95.73 96.60 95.20 96.45 6,000,697 +1.36(+1.44%)
May 09, 2023 95.15 95.83 95.05 95.09 6,403,674 -0.64(-0.67%)
May 08, 2023 96.02 96.21 95.38 95.73 5,373,478 -0.18(-0.19%)
May 05, 2023 93.96 96.24 93.79 95.91 8,158,026 +1.98(+2.11%)
May 04, 2023 93.94 94.08 93.38 93.93 5,094,003 +0.19(+0.20%)
May 03, 2023 94.03 94.37 93.50 93.74 6,819,572 -0.02(-0.02%)
May 02, 2023 93.89 94.20 92.82 93.76 6,060,905 -0.07(-0.07%)
May 01, 2023 93.76 94.68 93.66 93.83 5,520,333 +0.15(+0.16%)
Apr 28, 2023 93.24 94.35 93.21 93.68 8,592,751 -0.32(-0.34%)
Apr 27, 2023 93.28 94.05 92.27 94.00 5,677,987 +1.32(+1.42%)
Apr 26, 2023 92.72 93.77 92.32 92.68 6,690,086 -0.35(-0.37%)
Apr 25, 2023 94.10 94.65 92.99 93.03 5,832,201 -1.36(-1.45%)
Apr 24, 2023 94.29 95.02 93.93 94.39 4,956,111 +0.29(+0.30%)
Apr 21, 2023 93.97 94.27 93.23 94.11 7,417,098 +0.32(+0.34%)
Apr 20, 2023 94.95 95.10 93.56 93.79 5,879,984 -0.97(-1.02%)
Apr 19, 2023 94.54 95.41 94.54 94.76 4,819,102 -0.65(-0.68%)
Apr 18, 2023 94.95 95.68 94.72 95.41 7,298,386 +0.87(+0.92%)
Apr 17, 2023 94.59 94.94 94.27 94.54 4,825,360 -0.12(-0.13%)
Apr 14, 2023 94.45 94.94 93.64 94.66 6,556,942 +0.16(+0.17%)
Apr 13, 2023 93.15 94.70 92.91 94.50 6,309,342 +1.63(+1.76%)
Apr 12, 2023 93.35 94.28 92.57 92.87 8,129,355 -0.07(-0.07%)
Apr 11, 2023 92.44 93.10 92.18 92.94 8,286,117 +0.21(+0.22%)
Apr 10, 2023 93.64 94.07 92.52 92.73 8,777,828 -1.74(-1.84%)
Apr 06, 2023 92.91 94.63 92.57 94.47 9,286,375 +1.01(+1.09%)
Apr 05, 2023 92.21 93.67 92.07 93.46 7,592,270 +0.88(+0.95%)
Apr 04, 2023 92.43 92.60 91.53 92.58 6,753,329 +0.08(+0.09%)
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.