Oracle Corp (NY: ORCL )

59.90 USD +0.21 (+0.35%)
Official Closing Price Updated: 5:57 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 54.05 55.28 54.05 55.03 17,507,767 +0.94(+1.74%)
Sep 27, 2019 54.19 54.60 53.62 54.09 12,391,000 +0.13(+0.24%)
Sep 26, 2019 54.11 54.33 53.47 53.96 13,375,775 +0.12(+0.22%)
Sep 25, 2019 53.31 53.94 52.89 53.84 12,925,540 +0.49(+0.92%)
Sep 24, 2019 54.14 54.49 53.12 53.35 15,658,345 -0.67(-1.24%)
Sep 23, 2019 53.17 54.17 53.06 54.02 14,263,866 +0.55(+1.03%)
Sep 20, 2019 53.71 54.25 53.42 53.47 59,791,400 +0.10(+0.19%)
Sep 19, 2019 52.39 53.67 52.39 53.37 14,924,420 +0.81(+1.54%)
Sep 18, 2019 52.82 52.84 51.85 52.56 9,091,864 -0.31(-0.59%)
Sep 17, 2019 53.18 53.20 52.35 52.87 11,476,366 -0.27(-0.51%)
Sep 16, 2019 53.40 53.57 52.79 53.14 15,203,794 -0.61(-1.13%)
Sep 13, 2019 54.00 54.72 53.33 53.75 14,736,700 -0.14(-0.26%)
Sep 12, 2019 54.34 54.88 52.90 53.89 28,183,116 -2.40(-4.26%)
Sep 11, 2019 55.27 56.29 55.16 56.29 16,692,527 +0.82(+1.48%)
Sep 10, 2019 54.54 55.47 54.14 55.47 19,976,445 +0.93(+1.71%)
Sep 09, 2019 53.62 54.68 53.45 54.54 17,803,752 +1.38(+2.60%)
Sep 06, 2019 54.10 54.14 53.14 53.16 11,636,000 -0.68(-1.26%)
Sep 05, 2019 53.73 54.33 53.63 53.84 10,414,523 +0.87(+1.64%)
Sep 04, 2019 52.35 53.13 52.22 52.97 10,558,966 +1.08(+2.08%)
Sep 03, 2019 51.94 52.00 51.55 51.89 10,128,192 -0.17(-0.33%)
Aug 30, 2019 52.50 52.55 51.75 52.06 7,919,900 -0.10(-0.19%)
Aug 29, 2019 52.65 52.81 52.09 52.16 6,857,965 +0.21(+0.40%)
Aug 28, 2019 52.20 52.20 51.62 51.95 7,499,128 -0.44(-0.84%)
Aug 27, 2019 52.44 52.62 52.22 52.39 13,853,330 +0.26(+0.50%)
Aug 26, 2019 52.14 52.32 51.83 52.13 8,582,309 +0.55(+1.07%)
Aug 23, 2019 53.06 53.32 51.25 51.58 11,374,600 -1.61(-3.03%)
Aug 22, 2019 53.58 53.72 52.88 53.19 6,744,889 -0.05(-0.09%)
Aug 21, 2019 53.53 53.93 53.17 53.24 6,113,103 +0.26(+0.49%)
Aug 20, 2019 53.52 53.84 52.90 52.98 7,577,812 -0.89(-1.65%)
Aug 19, 2019 54.22 54.37 53.76 53.87 8,273,095 +0.28(+0.52%)
Aug 16, 2019 53.18 53.70 53.01 53.59 9,913,000 +1.00(+1.90%)
Aug 15, 2019 52.65 52.72 51.96 52.59 11,257,013 +0.27(+0.52%)
Aug 14, 2019 53.35 53.37 52.24 52.32 12,487,402 -1.65(-3.06%)
Aug 13, 2019 53.14 54.24 53.00 53.97 11,447,037 +0.74(+1.39%)
Aug 12, 2019 53.68 53.79 53.00 53.23 6,029,723 -0.67(-1.24%)
Aug 09, 2019 54.24 54.47 53.52 53.90 8,471,200 -0.75(-1.37%)
Aug 08, 2019 53.72 54.75 53.72 54.65 12,460,824 +1.31(+2.46%)
Aug 07, 2019 53.13 54.06 52.97 53.34 16,344,051 -0.62(-1.15%)
Aug 06, 2019 54.20 54.45 53.61 53.96 13,149,503 +0.20(+0.37%)
Aug 05, 2019 55.10 55.10 53.69 53.76 16,204,374 -2.08(-3.72%)
Aug 02, 2019 56.19 56.19 55.00 55.84 12,644,400 -0.04(-0.07%)
Aug 01, 2019 56.30 56.85 55.52 55.88 10,215,157 -0.42(-0.75%)
Jul 31, 2019 57.88 57.88 55.62 56.30 11,966,712 -1.19(-2.07%)
Jul 30, 2019 57.76 58.15 57.43 57.49 6,367,144 -0.57(-0.98%)
Jul 29, 2019 58.79 58.79 57.80 58.06 7,437,758 -0.44(-0.75%)
Jul 26, 2019 58.34 58.65 58.20 58.50 6,057,400 +0.21(+0.36%)
Jul 25, 2019 58.37 58.62 58.08 58.29 8,175,905 +0.18(+0.31%)
Jul 24, 2019 57.45 58.22 57.38 58.11 10,778,748 +0.66(+1.15%)
Jul 23, 2019 58.06 58.14 57.44 57.45 8,141,015 -0.15(-0.26%)
Jul 22, 2019 57.88 58.08 57.55 57.60 8,761,770 +0.06(+0.10%)
Jul 19, 2019 58.31 58.53 57.52 57.54 11,663,500 -0.76(-1.30%)
Jul 18, 2019 57.69 58.14 57.60 58.30 11,883,356 +0.31(+0.53%)
Jul 17, 2019 58.80 58.95 57.99 57.99 9,090,941 -0.62(-1.06%)
Jul 16, 2019 59.17 59.48 58.59 58.61 9,698,897 -0.92(-1.55%)
Jul 15, 2019 59.85 59.85 59.25 59.53 10,721,577 -0.28(-0.47%)
Jul 12, 2019 60.09 60.09 59.30 59.81 11,234,200 -0.18(-0.30%)
Jul 11, 2019 60.18 60.21 59.40 59.99 11,150,172 -0.16(-0.27%)
Jul 10, 2019 59.94 60.50 59.75 60.15 16,059,070 +0.55(+0.92%)
Jul 09, 2019 59.20 59.63 59.01 59.60 14,348,560 +0.07(+0.12%)
Jul 08, 2019 59.19 59.67 59.01 59.53 16,105,622 +0.25(+0.42%)
Jul 05, 2019 58.53 59.52 58.34 59.28 13,838,900 +0.42(+0.71%)
Jul 03, 2019 58.45 58.95 58.38 58.86 9,989,100 +0.40(+0.68%)
Jul 02, 2019 57.88 58.56 57.77 58.46 17,569,888 +0.45(+0.78%)
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.