Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Oracle Corp (NY: ORCL )

115.02 +1.41 (+1.24%)
Streaming Delayed Price Updated: 1:07 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 112.01 113.64 111.59 113.61 7,766,001 +0.74(+0.66%)
Dec 07, 2023 112.41 113.03 111.81 112.87 6,770,665 +0.84(+0.75%)
Dec 06, 2023 114.94 114.99 111.93 112.03 7,813,592 -2.50(-2.18%)
Dec 05, 2023 114.57 115.27 113.81 114.53 5,911,904 -1.25(-1.08%)
Dec 04, 2023 116.27 116.67 114.55 115.78 5,587,156 -1.38(-1.18%)
Dec 01, 2023 116.07 117.35 115.26 117.16 5,739,835 +0.95(+0.82%)
Nov 30, 2023 116.86 117.23 115.18 116.21 11,074,515 +0.00(+0.00%)
Nov 29, 2023 117.34 117.58 115.96 116.21 6,127,183 -0.03(-0.03%)
Nov 28, 2023 116.00 116.80 115.87 116.24 4,890,182 -0.23(-0.20%)
Nov 27, 2023 116.00 116.77 115.45 116.47 5,163,824 +0.22(+0.19%)
Nov 24, 2023 116.49 116.50 115.34 116.25 2,168,189 +0.01(+0.01%)
Nov 22, 2023 116.70 117.29 115.51 116.24 4,344,745 +0.16(+0.14%)
Nov 21, 2023 117.21 117.67 115.68 116.08 5,994,732 -0.84(-0.72%)
Nov 20, 2023 115.65 117.15 115.51 116.92 5,728,335 +1.56(+1.35%)
Nov 17, 2023 114.61 115.64 114.16 115.36 4,793,122 +0.69(+0.60%)
Nov 16, 2023 113.76 115.87 113.47 114.67 7,473,712 +0.61(+0.53%)
Nov 15, 2023 116.15 116.31 113.92 114.06 7,384,515 -2.04(-1.76%)
Nov 14, 2023 114.86 116.46 114.45 116.10 6,731,781 +1.95(+1.71%)
Nov 13, 2023 113.07 114.49 112.78 114.15 5,739,673 +1.08(+0.96%)
Nov 10, 2023 112.09 113.18 111.14 113.07 5,243,824 +0.89(+0.79%)
Nov 09, 2023 112.40 113.31 111.61 112.18 6,851,862 -0.15(-0.13%)
Nov 08, 2023 109.23 112.56 109.19 112.33 10,992,316 +3.34(+3.06%)
Nov 07, 2023 109.99 110.38 108.58 108.99 7,411,744 -0.12(-0.11%)
Nov 06, 2023 108.06 109.21 107.44 109.11 6,060,836 +1.06(+0.98%)
Nov 03, 2023 107.17 109.07 106.62 108.05 7,280,026 +1.18(+1.10%)
Nov 02, 2023 106.45 107.22 105.57 106.87 5,917,983 +1.12(+1.06%)
Nov 01, 2023 103.80 106.20 103.80 105.75 8,601,902 +2.35(+2.27%)
Oct 31, 2023 102.00 103.52 101.10 103.40 6,258,398 +1.75(+1.72%)
Oct 30, 2023 101.14 102.41 100.82 101.65 5,433,258 +0.66(+0.65%)
Oct 27, 2023 101.00 102.09 100.59 100.99 5,207,855 +0.59(+0.59%)
Oct 26, 2023 101.69 102.39 99.87 100.40 7,561,126 -1.03(-1.02%)
Oct 25, 2023 102.70 103.67 101.01 101.43 7,079,121 -1.77(-1.72%)
Oct 24, 2023 103.95 104.46 102.50 103.20 6,172,731 -0.46(-0.44%)
Oct 23, 2023 102.04 104.69 102.01 103.66 10,721,676 +1.81(+1.78%)
Oct 20, 2023 106.99 107.03 100.66 101.85 21,831,376 -6.49(-5.99%)
Oct 19, 2023 108.63 110.22 108.19 108.34 7,986,711 +0.09(+0.08%)
Oct 18, 2023 108.40 109.73 107.86 108.25 5,122,924 -0.79(-0.72%)
Oct 17, 2023 107.58 109.79 106.90 109.04 5,260,264 +0.33(+0.30%)
Oct 16, 2023 108.95 109.59 108.31 108.71 5,487,830 +0.46(+0.42%)
Oct 13, 2023 109.19 109.51 107.79 108.25 5,882,276 -0.86(-0.79%)
Oct 12, 2023 109.95 110.92 108.88 109.11 6,598,496 -0.53(-0.48%)
Oct 11, 2023 109.51 110.06 108.83 109.64 5,640,380 +0.33(+0.30%)
Oct 10, 2023 109.81 110.66 109.22 109.31 6,933,219 -0.61(-0.55%)
Oct 09, 2023 110.35 110.56 109.07 109.92 6,033,026 +0.36(+0.33%)
Oct 06, 2023 107.54 110.13 107.19 109.56 8,277,174 +1.60(+1.49%)
Oct 05, 2023 106.58 108.05 105.80 107.95 7,676,902 +1.27(+1.19%)
Oct 04, 2023 104.58 106.89 104.12 106.69 8,874,570 +2.55(+2.45%)
Oct 03, 2023 106.03 106.11 103.16 104.14 8,813,206 -2.18(-2.05%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.