Oracle Corp (NY: ORCL )

76.82 USD +0.15 (+0.20%)
Official Closing Price Updated: 4:52 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 44.53 43.75 44.06 22,144,908 +0.22(+0.50%)
Jun 28, 2018 43.51 44.02 43.36 43.84 20,898,007 +0.39(+0.90%)
Jun 27, 2018 44.57 44.74 43.44 43.45 26,359,195 -0.96(-2.16%)
Jun 26, 2018 44.46 44.85 44.37 44.41 20,711,158 +0.13(+0.29%)
Jun 25, 2018 43.57 44.47 43.49 44.28 24,640,143 +0.18(+0.41%)
Jun 22, 2018 43.20 44.30 43.16 44.10 30,594,322 +1.00(+2.32%)
Jun 21, 2018 43.18 43.84 42.98 43.10 32,632,178 +0.28(+0.65%)
Jun 20, 2018 43.51 44.78 42.57 42.82 59,122,355 -3.45(-7.46%)
Jun 19, 2018 45.84 46.41 45.77 46.27 22,706,491 -0.25(-0.54%)
Jun 18, 2018 45.82 46.60 45.46 46.52 21,473,288 +0.24(+0.52%)
Jun 15, 2018 46.49 45.90 46.28 28,120,363 +0.38(+0.83%)
Jun 14, 2018 47.01 47.02 45.66 45.90 37,000,538 -2.37(-4.91%)
Jun 13, 2018 48.11 48.67 48.09 48.27 18,053,335 -0.18(-0.37%)
Jun 12, 2018 48.21 48.59 48.15 48.45 14,713,536 +0.26(+0.54%)
Jun 11, 2018 48.15 48.39 47.97 48.19 12,521,110 +0.01(+0.02%)
Jun 08, 2018 47.41 48.38 47.41 48.18 14,515,405 +0.50(+1.05%)
Jun 07, 2018 47.93 48.03 47.42 47.68 13,658,496 -0.07(-0.15%)
Jun 06, 2018 47.80 47.75 13,299,094 +0.62(+1.32%)
Jun 05, 2018 47.33 47.42 46.80 47.13 13,430,887 -0.19(-0.40%)
Jun 04, 2018 47.48 47.57 47.23 47.32 12,178,443 -0.03(-0.06%)
Jun 01, 2018 47.08 47.36 46.90 47.35 10,863,237 +0.63(+1.35%)
May 31, 2018 46.93 47.17 46.71 46.72 13,062,416 -0.33(-0.70%)
May 30, 2018 46.63 47.23 46.43 47.05 11,906,539 +0.79(+1.71%)
May 29, 2018 46.55 46.80 46.03 46.26 12,427,552 -0.74(-1.57%)
May 25, 2018 47.00 47.00 47.00 0 +0.54(+1.16%)
May 24, 2018 46.66 46.94 46.14 46.46 12,497,658 -0.44(-0.94%)
May 23, 2018 46.08 46.97 46.02 46.90 9,204,379 +0.53(+1.14%)
May 22, 2018 47.24 47.54 46.31 46.37 18,505,108 -0.84(-1.78%)
May 21, 2018 46.53 47.28 46.49 47.21 13,416,308 +0.89(+1.92%)
May 18, 2018 46.69 46.79 46.24 46.32 13,517,330 -0.22(-0.47%)
May 17, 2018 46.69 47.05 46.42 46.54 10,155,841 -0.19(-0.41%)
May 16, 2018 46.93 46.93 46.45 46.73 9,874,195 -0.08(-0.17%)
May 15, 2018 46.51 46.82 46.25 46.81 11,304,873 -0.01(-0.02%)
May 14, 2018 46.81 47.26 46.69 46.82 9,689,299 +0.00(+0.00%)
May 11, 2018 47.11 47.15 46.64 46.82 9,498,144 -0.11(-0.23%)
May 10, 2018 46.80 47.10 46.63 46.93 10,974,192 +0.35(+0.75%)
May 09, 2018 46.23 46.68 45.98 46.58 11,822,388 +0.64(+1.39%)
May 08, 2018 45.88 45.99 45.55 45.94 9,830,551 -0.13(-0.28%)
May 07, 2018 45.94 46.24 45.78 46.07 9,005,987 +0.36(+0.79%)
May 04, 2018 44.93 45.92 44.80 45.71 10,571,831 +0.65(+1.44%)
May 03, 2018 45.36 45.39 44.49 45.06 15,370,217 -0.45(-0.99%)
May 02, 2018 45.89 46.08 45.47 45.51 10,715,198 -0.44(-0.96%)
May 01, 2018 45.39 45.95 45.39 45.95 8,837,648 +0.28(+0.61%)
Apr 30, 2018 45.66 46.01 45.56 45.67 13,896,566 +0.14(+0.31%)
Apr 27, 2018 46.12 46.12 45.47 45.53 14,420,754 -0.43(-0.94%)
Apr 26, 2018 46.09 46.21 45.90 45.96 12,175,800 +0.21(+0.46%)
Apr 25, 2018 45.42 45.84 45.05 45.75 12,636,023 +0.22(+0.48%)
Apr 24, 2018 45.93 46.37 45.28 45.53 13,356,952 -0.27(-0.59%)
Apr 23, 2018 46.38 46.47 45.72 45.80 14,904,189 -0.43(-0.93%)
Apr 20, 2018 46.47 46.62 45.98 46.23 15,675,644 -0.59(-1.26%)
Apr 19, 2018 46.99 47.11 46.70 46.82 8,562,887 -0.26(-0.55%)
Apr 18, 2018 46.68 47.29 46.68 47.08 11,312,867 +0.42(+0.90%)
Apr 17, 2018 46.41 46.93 46.39 46.66 10,762,747 +0.61(+1.32%)
Apr 16, 2018 46.03 46.39 45.60 46.05 11,639,028 -0.03(-0.07%)
Apr 13, 2018 46.31 46.53 45.61 46.08 12,493,597 +0.20(+0.44%)
Apr 12, 2018 45.69 46.17 45.65 45.88 13,969,839 +0.27(+0.59%)
Apr 11, 2018 45.40 45.99 45.36 45.61 14,911,438 -0.21(-0.46%)
Apr 10, 2018 45.55 46.07 45.46 45.82 17,177,233 +0.92(+2.05%)
Apr 09, 2018 45.11 45.65 44.88 44.90 15,199,341 +0.07(+0.16%)
Apr 06, 2018 45.51 45.75 44.60 44.83 13,893,643 -1.13(-2.46%)
Apr 05, 2018 45.73 46.18 45.55 45.96 12,311,041 +0.45(+0.99%)
Apr 04, 2018 44.07 45.62 44.04 45.51 18,505,689 +0.62(+1.38%)
Apr 03, 2018 45.33 45.33 44.29 44.89 15,734,269 -0.12(-0.27%)
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.