Oracle Corp (NY: ORCL )

76.67 USD +0.55 (+0.72%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.75 45.75 45.75 0 +0.77(+1.71%)
Mar 28, 2018 45.28 45.36 44.51 44.98 22,156,530 -0.40(-0.88%)
Mar 27, 2018 46.63 46.82 45.00 45.38 18,924,987 -1.10(-2.37%)
Mar 26, 2018 45.55 46.64 45.38 46.48 20,754,402 +1.69(+3.77%)
Mar 23, 2018 45.98 46.34 44.76 44.79 21,398,879 -1.10(-2.40%)
Mar 22, 2018 46.72 47.02 45.73 45.89 25,605,217 -1.13(-2.40%)
Mar 21, 2018 47.29 48.06 47.01 47.02 34,596,270 -0.03(-0.06%)
Mar 20, 2018 46.80 47.75 46.43 47.05 68,596,900 -4.90(-9.43%)
Mar 19, 2018 52.43 52.58 51.51 51.95 25,707,765 -0.32(-0.61%)
Mar 16, 2018 52.40 52.68 52.25 52.27 21,011,451 -0.10(-0.19%)
Mar 15, 2018 52.22 52.67 52.11 52.37 14,155,248 +0.05(+0.10%)
Mar 14, 2018 52.88 53.15 52.18 52.32 10,885,538 -0.26(-0.49%)
Mar 13, 2018 53.24 53.48 52.34 52.58 12,864,366 -0.32(-0.60%)
Mar 12, 2018 52.98 53.44 52.67 52.90 14,108,403 -0.07(-0.13%)
Mar 09, 2018 52.35 53.00 52.20 52.97 16,218,601 +0.84(+1.61%)
Mar 08, 2018 51.94 52.16 51.47 52.13 15,332,124 +0.41(+0.79%)
Mar 07, 2018 51.81 51.72 11,716,333 +0.22(+0.43%)
Mar 06, 2018 51.56 51.79 51.22 51.50 13,830,556 +0.21(+0.41%)
Mar 05, 2018 49.90 51.49 49.85 51.29 18,771,549 +0.97(+1.93%)
Mar 02, 2018 49.33 50.40 49.15 50.32 17,290,989 +0.61(+1.23%)
Mar 01, 2018 50.96 50.96 49.42 49.71 16,539,426 -0.96(-1.89%)
Feb 28, 2018 51.06 51.50 50.67 50.67 14,736,994 -0.06(-0.12%)
Feb 27, 2018 51.07 51.39 50.53 50.73 14,339,363 -0.44(-0.86%)
Feb 26, 2018 50.59 51.26 50.50 51.17 12,955,720 +0.67(+1.33%)
Feb 23, 2018 49.79 50.57 49.62 50.50 8,866,832 +0.91(+1.84%)
Feb 22, 2018 49.59 9,375,751 +0.16(+0.32%)
Feb 21, 2018 49.87 50.34 49.43 49.43 13,015,338 -0.46(-0.92%)
Feb 20, 2018 50.20 50.31 49.65 49.89 14,144,224 -0.82(-1.62%)
Feb 16, 2018 50.71 50.71 50.71 0 +0.07(+0.14%)
Feb 15, 2018 49.70 50.69 49.43 50.64 13,839,448 +1.19(+2.41%)
Feb 14, 2018 48.19 49.52 48.14 49.45 14,262,954 +0.96(+1.98%)
Feb 13, 2018 48.01 48.68 47.77 48.49 12,508,889 +0.34(+0.71%)
Feb 12, 2018 48.22 48.49 47.72 48.15 16,250,342 +0.42(+0.88%)
Feb 09, 2018 47.58 48.15 45.92 47.73 23,191,006 +0.89(+1.90%)
Feb 08, 2018 49.09 49.12 46.81 46.84 20,738,234 -2.03(-4.15%)
Feb 07, 2018 49.20 49.85 48.82 48.87 15,137,943 -0.53(-1.07%)
Feb 06, 2018 47.33 49.51 46.81 49.40 25,861,468 +0.52(+1.06%)
Feb 05, 2018 50.04 50.61 48.43 48.88 19,542,899 -1.25(-2.49%)
Feb 02, 2018 51.25 51.41 50.04 50.13 17,562,215 -1.50(-2.91%)
Feb 01, 2018 51.36 51.98 51.26 51.63 11,674,027 +0.04(+0.08%)
Jan 31, 2018 50.86 51.85 50.86 51.59 16,806,832 +0.63(+1.24%)
Jan 30, 2018 51.74 51.99 50.74 50.96 16,863,513 -0.98(-1.89%)
Jan 29, 2018 52.67 52.79 51.88 51.94 12,234,823 -0.81(-1.54%)
Jan 26, 2018 51.86 52.75 51.76 52.75 14,909,206 +1.15(+2.23%)
Jan 25, 2018 51.54 52.04 51.54 51.60 13,904,100 +0.15(+0.29%)
Jan 24, 2018 51.36 52.00 51.21 51.45 17,265,040 +0.33(+0.65%)
Jan 23, 2018 50.75 51.27 50.57 51.12 14,103,785 +0.41(+0.81%)
Jan 22, 2018 50.43 50.74 50.27 50.71 16,749,555 +0.13(+0.26%)
Jan 19, 2018 50.50 50.60 50.27 50.58 14,011,470 +0.35(+0.70%)
Jan 18, 2018 50.19 50.68 50.10 50.23 16,000,935 -0.04(-0.08%)
Jan 17, 2018 49.91 50.29 49.85 50.27 23,182,585 +0.68(+1.37%)
Jan 16, 2018 49.85 50.06 49.44 49.59 17,119,677 +0.08(+0.16%)
Jan 12, 2018 49.51 49.51 49.51 0 +0.56(+1.14%)
Jan 11, 2018 48.87 49.02 48.44 48.95 11,687,651 +0.15(+0.31%)
Jan 10, 2018 48.86 49.27 48.58 48.80 13,475,236 -0.26(-0.53%)
Jan 09, 2018 49.25 49.36 48.92 49.06 14,153,666 +0.08(+0.16%)
Jan 08, 2018 48.30 49.07 47.94 48.98 15,074,600 +0.51(+1.05%)
Jan 05, 2018 48.42 48.63 48.28 48.47 14,496,427 +0.29(+0.60%)
Jan 04, 2018 47.99 48.19 47.72 48.18 19,813,312 +0.47(+0.99%)
Jan 03, 2018 47.53 48.07 47.44 47.71 24,162,560 +1.08(+2.32%)
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.