Skip to main content

Oracle Corp (NY: ORCL )

111.40 +0.02 (+0.02%)
Streaming Delayed Price Updated: 10:07 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 110.62 111.51 109.79 111.38 6,594,277 +0.41(+0.37%)
Feb 26, 2024 112.00 112.54 110.94 110.97 6,339,507 -0.98(-0.88%)
Feb 23, 2024 112.00 113.37 111.71 111.95 7,504,511 +0.94(+0.85%)
Feb 22, 2024 111.49 111.89 109.66 111.01 8,957,357 +2.85(+2.63%)
Feb 21, 2024 106.76 108.38 106.51 108.16 7,865,278 -0.29(-0.27%)
Feb 20, 2024 110.54 110.77 107.68 108.45 10,974,518 -2.86(-2.57%)
Feb 16, 2024 113.02 113.11 111.25 111.31 8,952,720 -1.47(-1.30%)
Feb 15, 2024 114.25 114.31 112.57 112.78 8,452,917 -1.48(-1.30%)
Feb 14, 2024 114.32 114.72 113.53 114.26 5,957,853 +0.58(+0.51%)
Feb 13, 2024 113.79 114.21 113.00 113.68 8,171,321 -2.16(-1.86%)
Feb 12, 2024 116.26 117.10 115.38 115.84 5,439,204 -0.80(-0.69%)
Feb 09, 2024 117.06 117.34 115.73 116.64 5,839,143 -0.04(-0.03%)
Feb 08, 2024 117.09 117.79 115.97 116.68 4,472,169 -0.59(-0.50%)
Feb 07, 2024 115.80 117.59 115.30 117.27 7,670,604 +1.97(+1.71%)
Feb 06, 2024 116.74 116.95 114.98 115.30 4,637,810 -1.09(-0.94%)
Feb 05, 2024 115.53 116.72 114.77 116.39 8,151,385 +0.60(+0.52%)
Feb 02, 2024 115.82 116.49 115.16 115.79 6,499,627 +0.26(+0.23%)
Feb 01, 2024 112.91 115.78 112.55 115.53 7,878,804 +3.83(+3.43%)
Jan 31, 2024 113.81 114.27 111.67 111.70 7,385,434 -2.46(-2.15%)
Jan 30, 2024 113.36 114.40 112.63 114.16 8,229,126 +0.41(+0.36%)
Jan 29, 2024 114.19 114.59 113.01 113.75 7,009,538 -0.89(-0.78%)
Jan 26, 2024 114.64 115.48 114.28 114.64 5,541,937 -0.36(-0.31%)
Jan 25, 2024 114.89 116.18 114.35 115.00 8,864,567 +0.69(+0.60%)
Jan 24, 2024 113.42 115.42 113.33 114.31 11,887,401 +2.48(+2.22%)
Jan 23, 2024 110.29 112.68 109.56 111.83 9,190,069 +1.73(+1.57%)
Jan 22, 2024 110.06 110.69 109.27 110.10 7,481,840 +0.43(+0.39%)
Jan 19, 2024 109.32 110.22 109.02 109.67 11,163,774 +0.97(+0.89%)
Jan 18, 2024 106.99 108.88 106.62 108.70 10,361,119 +2.27(+2.13%)
Jan 17, 2024 106.46 107.50 105.68 106.43 7,770,873 -0.14(-0.13%)
Jan 16, 2024 106.41 106.66 105.42 106.57 7,546,486 -0.03(-0.03%)
Jan 12, 2024 105.10 106.70 104.97 106.60 9,720,850 +1.83(+1.75%)
Jan 11, 2024 104.35 104.84 103.54 104.77 6,115,351 +0.85(+0.82%)
Jan 10, 2024 103.09 104.07 102.72 103.92 7,269,557 +0.69(+0.67%)
Jan 09, 2024 103.45 104.08 102.89 103.23 6,749,805 -1.03(-0.98%)
Jan 08, 2024 102.54 104.37 101.74 104.26 7,063,432 +1.92(+1.88%)
Jan 05, 2024 102.13 103.32 101.89 102.33 6,157,538 +0.14(+0.14%)
Jan 04, 2024 102.37 102.96 102.00 102.19 6,844,060 +0.13(+0.13%)
Jan 03, 2024 102.90 102.98 101.35 102.06 9,489,600 -1.59(-1.54%)
Jan 02, 2024 104.12 104.28 102.05 103.66 9,629,594 -1.36(-1.30%)
Dec 29, 2023 106.19 106.50 104.38 105.02 6,926,459 -0.82(-0.77%)
Dec 28, 2023 105.60 106.19 105.17 105.84 5,709,927 +0.31(+0.29%)
Dec 27, 2023 105.91 105.92 105.15 105.53 5,647,872 -0.25(-0.24%)
Dec 26, 2023 106.11 106.24 104.93 105.78 5,787,965 -0.01(-0.01%)
Dec 22, 2023 105.29 106.08 105.05 105.79 5,702,052 +0.34(+0.32%)
Dec 21, 2023 104.30 105.52 104.12 105.45 8,195,140 +1.70(+1.64%)
Dec 20, 2023 105.54 105.68 103.65 103.75 9,368,292 -2.09(-1.98%)
Dec 19, 2023 104.58 105.93 104.39 105.84 10,132,518 +1.25(+1.19%)
Dec 18, 2023 103.01 105.75 102.51 104.59 13,523,743 +1.67(+1.63%)
Dec 15, 2023 99.31 103.59 98.98 102.92 30,395,026 +3.00(+3.00%)
Dec 14, 2023 101.48 101.86 99.48 99.92 22,926,948 -2.67(-2.60%)
Dec 13, 2023 100.69 102.70 98.88 102.59 29,437,630 +2.17(+2.16%)
Dec 12, 2023 102.30 104.55 100.30 100.42 57,792,176 -14.27(-12.44%)
Dec 11, 2023 113.33 114.91 113.17 114.69 19,047,132 +1.52(+1.34%)
Dec 08, 2023 111.58 113.20 111.16 113.17 7,796,093 +0.74(+0.66%)
Dec 07, 2023 111.98 112.59 111.38 112.43 6,796,900 +0.84(+0.75%)
Dec 06, 2023 114.50 114.55 111.50 111.60 7,843,868 -2.49(-2.18%)
Dec 05, 2023 114.13 114.83 113.37 114.09 5,934,811 -1.25(-1.08%)
Dec 04, 2023 115.82 116.22 114.11 115.33 5,608,805 -1.38(-1.18%)
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.