Oracle Corp (NY: ORCL )

125.76 +0.49 (+0.39%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 54.72 55.27 54.33 54.83 28,084,602 -0.04(-0.07%)
Nov 27, 2020 54.52 54.97 54.28 54.86 5,924,016 +0.33(+0.61%)
Nov 25, 2020 54.83 54.86 54.39 54.53 7,210,307 -0.15(-0.28%)
Nov 24, 2020 53.76 55.00 53.53 54.68 10,977,553 +1.42(+2.66%)
Nov 23, 2020 53.05 53.73 52.97 53.27 8,670,684 +0.36(+0.68%)
Nov 20, 2020 53.53 53.61 52.89 52.91 8,840,754 -0.71(-1.33%)
Nov 19, 2020 53.28 53.65 52.77 53.62 10,152,149 +0.19(+0.36%)
Nov 18, 2020 54.26 54.42 53.42 53.43 9,471,863 -0.83(-1.52%)
Nov 17, 2020 54.14 54.51 53.96 54.26 5,863,739 -0.03(-0.05%)
Nov 16, 2020 54.16 54.72 54.03 54.28 6,641,108 +0.23(+0.42%)
Nov 13, 2020 54.03 54.23 53.71 54.06 6,181,632 +0.44(+0.81%)
Nov 12, 2020 54.39 54.61 53.29 53.62 7,710,624 -0.71(-1.31%)
Nov 11, 2020 54.20 54.74 53.95 54.33 8,132,082 +0.50(+0.94%)
Nov 10, 2020 54.06 54.37 53.38 53.83 9,491,746 -0.16(-0.30%)
Nov 09, 2020 55.27 56.12 53.92 53.99 12,091,811 +0.04(+0.07%)
Nov 06, 2020 53.92 54.12 53.33 53.95 7,907,040 +0.13(+0.25%)
Nov 05, 2020 54.58 54.76 53.59 53.82 9,491,641 +0.16(+0.30%)
Nov 04, 2020 55.09 55.18 53.52 53.66 12,687,969 -0.29(-0.55%)
Nov 03, 2020 54.14 54.62 53.72 53.95 9,379,031 +0.33(+0.62%)
Nov 02, 2020 53.61 54.59 53.31 53.62 12,015,511 +0.32(+0.61%)
Oct 30, 2020 52.95 53.80 52.67 53.30 13,268,658 +0.09(+0.16%)
Oct 29, 2020 52.43 53.91 52.38 53.21 14,288,685 +0.41(+0.77%)
Oct 28, 2020 53.49 53.76 52.75 52.80 14,645,018 -1.42(-2.61%)
Oct 27, 2020 54.75 55.07 54.16 54.22 11,376,238 -0.39(-0.71%)
Oct 26, 2020 55.19 55.55 53.70 54.61 19,872,410 -2.29(-4.02%)
Oct 23, 2020 56.90 57.14 56.72 56.90 10,253,274 +0.20(+0.35%)
Oct 22, 2020 56.46 56.86 55.75 56.70 12,529,048 +0.02(+0.03%)
Oct 21, 2020 56.36 57.11 56.25 56.68 10,645,988 -0.08(-0.13%)
Oct 20, 2020 56.92 57.31 56.64 56.75 9,729,042 +0.12(+0.22%)
Oct 19, 2020 57.36 57.70 56.41 56.63 8,749,872 -0.64(-1.11%)
Oct 16, 2020 57.67 58.05 57.24 57.27 6,391,346 -0.22(-0.38%)
Oct 15, 2020 57.25 57.69 57.07 57.49 6,581,719 -0.42(-0.72%)
Oct 14, 2020 58.27 58.45 57.80 57.90 7,002,555 -0.01(-0.02%)
Oct 13, 2020 58.48 58.68 57.83 57.91 9,365,462 -0.47(-0.80%)
Oct 12, 2020 58.17 58.73 58.01 58.38 8,710,504 +0.29(+0.51%)
Oct 09, 2020 58.08 58.30 57.81 58.08 7,743,858 +0.25(+0.43%)
Oct 08, 2020 57.74 58.23 57.59 57.84 7,581,954 +0.28(+0.50%)
Oct 07, 2020 56.77 57.85 56.64 57.55 9,149,109 +1.25(+2.23%)
Oct 06, 2020 56.30 57.26 56.19 56.30 10,298,185 +0.06(+0.10%)
Oct 05, 2020 56.23 56.45 55.90 56.24 7,291,825 +0.59(+1.05%)
Oct 02, 2020 55.54 56.31 55.35 55.66 7,747,836 -0.80(-1.42%)
Oct 01, 2020 56.92 57.02 56.24 56.46 7,776,366 -0.02(-0.03%)
Sep 30, 2020 56.31 57.13 56.17 56.48 11,629,017 +0.22(+0.39%)
Sep 29, 2020 56.36 56.91 56.19 56.26 6,703,867 -0.10(-0.18%)
Sep 28, 2020 56.79 57.27 56.26 56.36 9,885,737 -0.21(-0.37%)
Sep 25, 2020 56.07 56.75 55.78 56.57 9,906,432 +0.47(+0.84%)
Sep 24, 2020 55.57 56.67 55.14 56.10 10,105,341 +0.32(+0.58%)
Sep 23, 2020 56.87 57.23 55.72 55.78 16,392,945 -1.57(-2.74%)
Sep 22, 2020 57.12 57.47 56.25 57.35 14,058,869 -0.19(-0.33%)
Sep 21, 2020 59.09 59.22 56.79 57.54 34,406,172 +1.01(+1.79%)
Sep 18, 2020 56.74 57.04 56.22 56.53 52,124,780 -0.41(-0.71%)
Sep 17, 2020 56.21 57.34 55.82 56.93 24,123,956 -0.24(-0.41%)
Sep 16, 2020 57.82 58.08 56.43 57.17 22,455,050 -0.48(-0.84%)
Sep 15, 2020 56.77 58.35 56.18 57.65 32,094,528 +1.40(+2.49%)
Sep 14, 2020 57.58 58.18 56.15 56.25 52,945,836 +2.33(+4.32%)
Sep 11, 2020 57.43 58.52 53.80 53.92 42,515,060 -0.31(-0.58%)
Sep 10, 2020 54.34 55.04 53.69 54.24 21,638,346 +0.36(+0.67%)
Sep 09, 2020 53.13 54.30 52.85 53.88 14,783,306 +1.54(+2.95%)
Sep 08, 2020 52.36 52.78 51.91 52.33 17,410,588 -0.39(-0.74%)
Sep 04, 2020 53.81 54.17 52.18 52.72 15,535,524 -1.30(-2.40%)
Sep 03, 2020 55.55 55.81 53.59 54.02 16,262,864 -1.83(-3.27%)
Sep 02, 2020 54.60 56.12 54.60 55.84 15,159,993 +1.30(+2.38%)
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.