Oracle Corp (NY: ORCL )

60.07 USD +0.32 (+0.54%)
Streaming Delayed Price Updated: 3:33 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 53.47 53.60 52.80 52.97 11,808,505 -0.91(-1.69%)
Apr 29, 2020 53.95 54.28 53.69 53.88 9,064,240 +0.68(+1.28%)
Apr 28, 2020 53.90 54.15 53.13 53.20 8,350,430 -0.17(-0.32%)
Apr 27, 2020 53.36 53.64 53.06 53.37 9,123,228 +0.36(+0.68%)
Apr 24, 2020 52.41 53.05 51.96 53.01 9,404,100 +1.04(+2.00%)
Apr 23, 2020 52.23 52.99 51.45 51.97 10,330,317 -0.30(-0.57%)
Apr 22, 2020 52.03 52.58 51.77 52.27 9,669,226 +0.96(+1.87%)
Apr 21, 2020 53.23 53.34 51.12 51.31 14,111,659 -2.60(-4.82%)
Apr 20, 2020 54.05 54.58 53.80 53.91 10,357,213 -0.71(-1.30%)
Apr 17, 2020 54.52 54.72 53.97 54.62 13,608,800 +0.92(+1.71%)
Apr 16, 2020 53.15 53.87 53.07 53.70 14,098,300 +0.54(+1.02%)
Apr 15, 2020 53.21 53.45 52.81 53.16 10,398,180 -0.84(-1.56%)
Apr 14, 2020 53.71 54.10 53.45 54.00 11,674,648 +1.03(+1.94%)
Apr 13, 2020 52.70 53.14 52.40 52.97 12,695,030 -0.21(-0.39%)
Apr 09, 2020 52.24 53.62 52.03 53.18 15,521,500 +1.05(+2.01%)
Apr 08, 2020 50.98 52.68 50.88 52.13 15,709,439 +1.37(+2.70%)
Apr 07, 2020 52.15 52.33 50.71 50.76 14,063,019 -0.73(-1.42%)
Apr 06, 2020 50.40 51.88 50.35 51.49 13,839,531 +2.09(+4.23%)
Apr 03, 2020 49.30 50.05 48.95 49.40 13,362,400 -0.40(-0.80%)
Apr 02, 2020 48.18 49.89 48.10 49.80 16,433,258 +1.09(+2.24%)
Apr 01, 2020 46.55 48.99 46.04 48.71 17,918,399 +0.38(+0.79%)
Mar 31, 2020 51.12 51.18 48.00 48.33 15,803,534 -2.03(-4.03%)
Mar 30, 2020 50.40 51.58 49.59 50.36 20,611,555 +0.53(+1.06%)
Mar 27, 2020 49.09 51.60 48.56 49.83 20,025,300 -0.65(-1.29%)
Mar 26, 2020 46.38 50.74 46.19 50.48 22,418,324 +4.54(+9.88%)
Mar 25, 2020 47.10 48.74 45.48 45.94 25,624,299 -1.90(-3.97%)
Mar 24, 2020 45.33 48.01 45.30 47.84 19,320,610 +3.65(+8.26%)
Mar 23, 2020 45.00 46.49 43.88 44.19 23,058,458 -1.46(-3.20%)
Mar 20, 2020 45.02 46.70 44.51 45.65 26,341,100 +0.58(+1.29%)
Mar 19, 2020 46.47 47.97 44.87 45.07 20,158,541 -2.20(-4.65%)
Mar 18, 2020 43.67 47.80 42.56 47.27 29,552,928 +0.41(+0.87%)
Mar 17, 2020 43.62 47.71 41.66 46.86 25,587,814 +4.14(+9.69%)
Mar 16, 2020 42.51 47.57 41.26 42.72 27,493,361 -5.21(-10.87%)
Mar 13, 2020 44.45 47.99 43.42 47.93 28,339,400 +8.13(+20.43%)
Mar 12, 2020 41.87 43.40 39.71 39.80 24,119,809 -4.92(-11.00%)
Mar 11, 2020 46.81 47.48 44.27 44.72 24,140,735 -3.86(-7.95%)
Mar 10, 2020 47.45 48.91 46.16 48.58 27,067,603 +2.57(+5.59%)
Mar 09, 2020 44.95 47.57 44.66 46.01 25,948,430 -1.36(-2.87%)
Mar 06, 2020 46.57 48.30 46.46 47.37 24,581,300 -0.63(-1.31%)
Mar 05, 2020 49.23 49.68 47.74 48.00 15,841,611 -2.54(-5.03%)
Mar 04, 2020 49.85 50.58 48.83 50.54 14,812,455 +1.69(+3.46%)
Mar 03, 2020 50.62 51.84 48.25 48.85 21,830,473 -2.05(-4.03%)
Mar 02, 2020 49.73 50.90 48.67 50.90 17,328,476 +1.44(+2.91%)
Feb 28, 2020 49.24 49.89 47.90 49.46 24,427,000 -1.32(-2.60%)
Feb 27, 2020 50.88 53.46 50.76 50.78 16,159,652 -1.27(-2.44%)
Feb 26, 2020 51.31 53.14 51.24 52.05 16,413,098 +1.09(+2.14%)
Feb 25, 2020 53.07 53.22 50.80 50.96 12,202,712 -1.69(-3.21%)
Feb 24, 2020 53.10 53.53 52.51 52.65 10,992,293 -2.03(-3.71%)
Feb 21, 2020 55.08 55.34 54.44 54.68 9,078,600 -0.83(-1.50%)
Feb 20, 2020 55.40 55.87 54.88 55.51 6,114,630 +0.07(+0.13%)
Feb 19, 2020 55.59 55.77 55.39 55.44 6,819,245 -0.01(-0.02%)
Feb 18, 2020 55.42 55.76 55.10 55.45 7,185,650 -0.02(-0.04%)
Feb 14, 2020 55.38 55.83 55.24 55.47 7,496,800 +0.16(+0.29%)
Feb 13, 2020 55.31 55.64 55.01 55.31 8,480,140 -0.42(-0.75%)
Feb 12, 2020 55.55 55.89 55.25 55.73 7,541,073 +0.58(+1.05%)
Feb 11, 2020 55.17 55.54 55.11 55.15 8,466,065 +0.16(+0.29%)
Feb 10, 2020 54.72 55.07 54.45 54.99 7,198,166 +0.27(+0.49%)
Feb 07, 2020 54.27 54.97 54.19 54.72 7,864,700 +0.01(+0.02%)
Feb 06, 2020 55.00 55.35 54.71 54.71 8,827,872 -0.03(-0.05%)
Feb 05, 2020 54.67 55.03 54.58 54.74 9,612,931 +0.70(+1.30%)
Feb 04, 2020 53.75 54.56 53.75 54.04 9,769,846 +0.95(+1.79%)
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.