Oracle Corp (NY: ORCL )

59.69 USD +0.02 (+0.03%)
Official Closing Price Updated: 5:23 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 52.73 53.41 52.69 53.09 8,892,487 +0.64(+1.22%)
Jan 31, 2020 53.34 53.49 52.28 52.45 8,884,700 -0.86(-1.61%)
Jan 30, 2020 52.82 53.33 52.28 53.31 7,175,123 +0.11(+0.21%)
Jan 29, 2020 53.78 53.94 53.18 53.20 6,332,474 -0.26(-0.49%)
Jan 28, 2020 52.86 53.68 52.65 53.46 8,620,310 +0.77(+1.46%)
Jan 27, 2020 53.18 53.51 52.63 52.69 8,229,847 -1.38(-2.55%)
Jan 24, 2020 55.06 55.20 53.88 54.07 6,426,000 -0.91(-1.66%)
Jan 23, 2020 54.41 55.00 54.28 54.98 6,583,173 +0.26(+0.48%)
Jan 22, 2020 55.41 55.65 54.60 54.72 6,379,284 -0.50(-0.91%)
Jan 21, 2020 54.98 55.36 54.92 55.22 8,773,031 +0.09(+0.16%)
Jan 17, 2020 55.63 55.69 54.85 55.13 11,166,600 -0.30(-0.54%)
Jan 16, 2020 54.98 55.45 54.93 55.43 9,865,546 +0.67(+1.22%)
Jan 15, 2020 54.88 55.18 54.68 54.76 9,090,814 -0.12(-0.22%)
Jan 14, 2020 54.52 55.18 54.50 54.88 12,627,244 +0.30(+0.55%)
Jan 13, 2020 54.46 54.79 54.36 54.58 10,858,917 +0.13(+0.24%)
Jan 10, 2020 54.55 54.65 54.22 54.45 9,734,700 +0.07(+0.13%)
Jan 09, 2020 54.25 54.80 54.03 54.38 10,671,020 +0.25(+0.46%)
Jan 08, 2020 53.94 54.60 53.70 54.13 11,856,737 -0.03(-0.06%)
Jan 07, 2020 53.89 54.33 53.61 54.16 12,029,615 +0.12(+0.22%)
Jan 06, 2020 53.36 54.20 53.35 54.04 10,982,367 +0.28(+0.52%)
Jan 03, 2020 52.99 54.05 52.95 53.76 11,026,700 -0.19(-0.35%)
Jan 02, 2020 53.27 53.96 53.23 53.95 13,899,603 +0.97(+1.83%)
Dec 31, 2019 52.57 53.00 52.55 52.98 7,095,100 +0.28(+0.53%)
Dec 30, 2019 53.40 53.49 52.62 52.70 5,936,134 -0.76(-1.42%)
Dec 27, 2019 53.66 53.80 53.34 53.46 7,262,200 -0.11(-0.21%)
Dec 26, 2019 53.45 53.66 53.28 53.57 6,702,009 +0.13(+0.24%)
Dec 24, 2019 53.78 53.96 53.35 53.44 3,331,600 -0.27(-0.50%)
Dec 23, 2019 53.65 54.06 53.61 53.71 10,591,498 +0.11(+0.21%)
Dec 20, 2019 53.91 53.95 53.35 53.60 27,423,600 +0.36(+0.68%)
Dec 19, 2019 53.30 53.60 53.04 53.24 11,910,106 -0.15(-0.28%)
Dec 18, 2019 53.06 53.61 52.95 53.39 14,123,069 +0.55(+1.04%)
Dec 17, 2019 53.89 54.06 52.83 52.84 19,778,397 -1.15(-2.13%)
Dec 16, 2019 54.60 54.98 53.70 53.99 19,950,966 -0.52(-0.95%)
Dec 13, 2019 55.00 55.40 54.42 54.51 21,432,100 -1.96(-3.47%)
Dec 12, 2019 56.30 56.66 55.76 56.47 15,411,305 +0.16(+0.28%)
Dec 11, 2019 55.80 56.50 55.65 56.31 12,159,578 +0.49(+0.88%)
Dec 10, 2019 55.40 55.90 55.23 55.82 10,719,699 +0.51(+0.92%)
Dec 09, 2019 54.84 55.48 54.76 55.31 11,996,717 +0.48(+0.88%)
Dec 06, 2019 55.03 55.13 54.61 54.83 9,088,500 +0.15(+0.27%)
Dec 05, 2019 54.50 54.83 54.30 54.68 10,557,404 +0.27(+0.50%)
Dec 04, 2019 54.90 54.90 54.18 54.41 11,436,774 -0.18(-0.33%)
Dec 03, 2019 54.62 54.99 54.46 54.59 14,320,507 -0.84(-1.52%)
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.