Oracle Corp (NY: ORCL )

77.56 USD +0.48 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.13 57.76 57.03 57.22 18,681,315 -0.66(-1.14%)
Aug 28, 2020 57.33 58.16 57.21 57.88 8,613,800 +0.70(+1.22%)
Aug 27, 2020 57.45 58.45 56.58 57.18 15,832,905 -0.31(-0.54%)
Aug 26, 2020 56.34 57.49 56.06 57.49 11,596,858 +1.40(+2.50%)
Aug 25, 2020 56.15 56.75 56.02 56.09 7,427,002 +0.08(+0.14%)
Aug 24, 2020 55.76 56.10 55.44 56.01 7,888,715 +0.82(+1.49%)
Aug 21, 2020 55.38 55.45 54.73 55.19 9,551,900 -0.07(-0.13%)
Aug 20, 2020 55.59 55.81 55.09 55.26 10,974,958 -0.94(-1.67%)
Aug 19, 2020 55.58 56.80 55.46 56.20 16,748,615 +1.02(+1.85%)
Aug 18, 2020 55.62 56.92 54.87 55.18 21,099,122 +1.19(+2.20%)
Aug 17, 2020 54.20 54.39 53.66 53.99 9,523,822 -0.21(-0.39%)
Aug 14, 2020 54.03 54.55 53.77 54.20 5,454,400 +0.18(+0.33%)
Aug 13, 2020 53.91 54.19 53.68 54.02 8,260,415 -0.15(-0.28%)
Aug 12, 2020 54.52 54.70 53.97 54.17 9,068,202 -0.10(-0.18%)
Aug 11, 2020 55.24 55.46 54.13 54.27 8,075,288 -0.67(-1.22%)
Aug 10, 2020 55.24 55.62 54.88 54.94 10,047,100 -0.29(-0.53%)
Aug 07, 2020 55.01 55.24 54.76 55.23 8,772,200 -0.05(-0.09%)
Aug 06, 2020 55.49 55.60 54.94 55.28 8,169,647 -0.22(-0.40%)
Aug 05, 2020 56.32 56.32 55.38 55.50 6,629,036 -0.50(-0.89%)
Aug 04, 2020 55.78 56.01 55.53 56.00 6,364,339 +0.02(+0.04%)
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.