Oracle Corp (NY: ORCL )

57.76 USD +0.35 (+0.61%)
Official Closing Price Updated: 3:57 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 59.52 60.39 59.37 59.70 11,001,420 +0.23(+0.39%)
Sep 29, 2020 59.58 60.16 59.40 59.47 6,342,072 -0.11(-0.18%)
Sep 28, 2020 60.03 60.54 59.47 59.58 9,352,222 -0.22(-0.37%)
Sep 25, 2020 59.27 59.99 58.96 59.80 9,371,800 +0.50(+0.84%)
Sep 24, 2020 58.74 59.90 58.29 59.30 9,559,974 +0.34(+0.58%)
Sep 23, 2020 60.11 60.49 58.90 58.96 15,508,247 -1.66(-2.74%)
Sep 22, 2020 60.38 60.75 59.46 60.62 13,300,137 -0.20(-0.33%)
Sep 21, 2020 62.46 62.60 60.03 60.82 32,549,334 +1.07(+1.79%)
Sep 18, 2020 59.98 60.29 59.42 59.75 49,311,700 -0.43(-0.71%)
Sep 17, 2020 59.42 60.61 59.00 60.18 22,822,030 -0.25(-0.41%)
Sep 16, 2020 61.12 61.39 59.65 60.43 21,243,191 -0.51(-0.84%)
Sep 15, 2020 60.01 61.68 59.39 60.94 30,362,443 +1.48(+2.49%)
Sep 14, 2020 60.86 61.50 59.35 59.46 50,088,444 +2.46(+4.32%)
Sep 11, 2020 60.71 61.86 56.87 57.00 40,220,600 -0.33(-0.58%)
Sep 10, 2020 57.44 58.18 56.75 57.33 20,470,565 +0.38(+0.67%)
Sep 09, 2020 56.16 57.40 55.86 56.95 13,985,478 +1.63(+2.95%)
Sep 08, 2020 55.35 55.79 54.87 55.32 16,470,970 -0.41(-0.74%)
Sep 04, 2020 56.88 57.26 55.15 55.73 14,697,100 -1.37(-2.40%)
Sep 03, 2020 58.72 58.99 56.65 57.10 15,385,187 -1.93(-3.27%)
Sep 02, 2020 57.72 59.32 57.72 59.03 14,341,836 +1.37(+2.38%)
Sep 01, 2020 57.37 58.01 57.08 57.66 10,169,603 +0.44(+0.77%)
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%)
Aug 03, 2020 55.78 56.09 55.49 55.98 9,165,026 +0.53(+0.96%)
Jul 31, 2020 55.18 55.47 54.33 55.45 9,352,800 +0.20(+0.36%)
Jul 30, 2020 55.00 55.48 54.89 55.25 7,633,194 -0.45(-0.81%)
Jul 29, 2020 55.56 55.90 55.35 55.70 7,243,071 +0.35(+0.63%)
Jul 28, 2020 55.25 55.74 55.20 55.35 13,030,188 +0.01(+0.02%)
Jul 27, 2020 55.66 55.95 55.32 55.34 10,319,620 -0.31(-0.56%)
Jul 24, 2020 55.47 56.03 55.26 55.65 8,939,600 -0.11(-0.20%)
Jul 23, 2020 56.00 56.36 55.60 55.76 12,576,044 -0.25(-0.45%)
Jul 22, 2020 55.70 56.17 55.70 56.01 13,842,597 +0.10(+0.18%)
Jul 21, 2020 55.80 56.33 55.58 55.91 11,875,095 +0.51(+0.92%)
Jul 20, 2020 54.88 55.51 54.69 55.40 11,469,275 +0.50(+0.91%)
Jul 17, 2020 56.08 56.12 54.76 54.90 14,345,000 -0.92(-1.65%)
Jul 16, 2020 56.42 56.49 55.58 55.82 8,779,315 -0.80(-1.41%)
Jul 15, 2020 57.42 57.84 56.38 56.62 10,571,044 -0.58(-1.01%)
Jul 14, 2020 56.67 57.29 56.48 57.20 15,499,486 +0.19(+0.33%)
Jul 13, 2020 57.40 57.83 56.97 57.01 15,965,392 -0.38(-0.66%)
Jul 10, 2020 57.47 57.52 56.69 57.39 12,615,700 -0.14(-0.24%)
Jul 09, 2020 56.99 57.80 56.82 57.53 15,692,311 +0.87(+1.54%)
Jul 08, 2020 56.63 56.68 55.99 56.66 12,582,229 +0.35(+0.62%)
Jul 07, 2020 56.35 56.95 56.22 56.31 13,232,195 -0.29(-0.51%)
Jul 06, 2020 56.19 56.83 56.16 56.60 15,308,148 +0.66(+1.18%)
Jul 02, 2020 55.79 56.42 55.65 55.94 15,478,900 +0.45(+0.81%)
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.