Oracle Corp (NY: ORCL )

61.78 USD +0.18 (+0.29%)
Official Closing Price Updated: 7:43 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 53.47 53.74 53.25 53.71 11,485,699 +0.52(+0.98%)
Mar 28, 2019 53.00 53.29 52.79 53.19 9,103,125 +0.38(+0.72%)
Mar 27, 2019 53.28 53.65 52.31 52.81 12,564,787 -0.47(-0.88%)
Mar 26, 2019 53.29 53.54 53.06 53.28 11,657,558 +0.54(+1.02%)
Mar 25, 2019 52.56 52.94 52.23 52.74 11,755,880 -0.03(-0.06%)
Mar 22, 2019 53.62 53.88 52.74 52.77 16,201,500 -1.27(-2.35%)
Mar 21, 2019 52.63 54.05 52.35 54.04 16,686,327 +1.40(+2.66%)
Mar 20, 2019 53.89 54.19 52.51 52.64 24,111,303 -1.40(-2.59%)
Mar 19, 2019 53.80 54.38 53.75 54.04 19,214,020 +0.58(+1.08%)
Mar 18, 2019 52.87 53.96 52.78 53.46 21,783,550 +0.52(+0.98%)
Mar 15, 2019 51.40 53.39 51.00 52.94 43,340,200 -0.11(-0.21%)
Mar 14, 2019 52.98 53.40 52.85 53.05 23,989,517 -0.01(-0.02%)
Mar 13, 2019 53.06 53.47 52.74 53.06 19,490,027 +0.26(+0.49%)
Mar 12, 2019 52.67 53.29 52.58 52.80 18,047,545 +0.14(+0.27%)
Mar 11, 2019 51.94 53.17 51.90 52.66 20,027,695 -0.11(-0.21%)
Mar 08, 2019 52.35 52.78 52.13 52.77 15,071,000 +0.19(+0.36%)
Mar 07, 2019 52.20 53.13 52.19 52.58 16,624,133 +0.23(+0.44%)
Mar 06, 2019 52.31 52.75 52.13 52.35 12,388,616 -0.01(-0.02%)
Mar 05, 2019 52.04 52.59 52.01 52.36 16,231,800 +0.32(+0.61%)
Mar 04, 2019 52.67 52.85 51.57 52.04 14,850,055 -0.47(-0.90%)
Mar 01, 2019 52.50 52.73 52.37 52.51 15,757,600 +0.38(+0.73%)
Feb 28, 2019 52.20 52.51 52.04 52.13 31,726,959 -0.25(-0.48%)
Feb 27, 2019 52.52 52.64 52.26 52.38 10,674,216 -0.22(-0.42%)
Feb 26, 2019 52.46 52.88 52.24 52.60 12,041,305 +0.04(+0.08%)
Feb 25, 2019 52.75 53.03 52.46 52.56 13,692,225 +0.08(+0.15%)
Feb 22, 2019 52.39 52.60 52.20 52.48 11,689,600 +0.37(+0.71%)
Feb 21, 2019 51.63 52.35 51.51 52.11 13,999,092 +0.34(+0.66%)
Feb 20, 2019 52.00 52.21 51.50 51.77 11,989,200 -0.25(-0.48%)
Feb 19, 2019 51.48 52.18 51.24 52.02 12,356,844 +0.30(+0.58%)
Feb 15, 2019 51.13 51.72 51.07 51.72 13,822,100 +0.24(+0.47%)
Feb 14, 2019 51.24 51.75 51.09 51.48 11,153,387 +0.06(+0.12%)
Feb 13, 2019 51.25 51.55 50.95 51.42 11,342,570 +0.20(+0.39%)
Feb 12, 2019 51.46 51.55 51.19 51.22 14,149,384 -0.01(-0.02%)
Feb 11, 2019 50.96 51.47 50.95 51.23 9,641,592 +0.20(+0.39%)
Feb 08, 2019 50.09 51.03 49.82 51.03 11,535,500 +0.81(+1.61%)
Feb 07, 2019 50.79 50.99 50.17 50.22 14,872,081 -1.04(-2.03%)
Feb 06, 2019 51.19 51.49 50.97 51.26 9,219,380 +0.02(+0.04%)
Feb 05, 2019 51.17 51.37 50.88 51.24 13,240,457 +0.21(+0.41%)
Feb 04, 2019 50.38 51.25 50.38 51.03 12,188,570 +0.22(+0.43%)
Feb 01, 2019 50.52 51.10 50.29 50.81 14,849,500 +0.58(+1.15%)
Jan 31, 2019 50.24 50.50 50.07 50.23 19,831,269 -0.13(-0.26%)
Jan 30, 2019 49.86 50.50 49.60 50.36 13,483,195 +0.75(+1.51%)
Jan 29, 2019 49.39 49.92 49.19 49.61 10,833,580 +0.09(+0.18%)
Jan 28, 2019 49.45 49.73 49.21 49.52 11,798,738 -0.28(-0.56%)
Jan 25, 2019 49.60 49.90 49.45 49.80 16,656,500 +0.60(+1.22%)
Jan 24, 2019 49.26 49.43 48.87 49.20 11,442,235 -0.04(-0.08%)
Jan 23, 2019 49.19 49.48 48.83 49.24 15,551,202 +0.30(+0.61%)
Jan 22, 2019 48.84 49.17 48.66 48.94 13,318,705 -0.33(-0.67%)
Jan 18, 2019 48.94 49.57 48.87 49.27 15,930,500 +0.69(+1.42%)
Jan 17, 2019 48.01 48.91 47.81 48.58 12,572,072 +0.52(+1.08%)
Jan 16, 2019 48.58 48.78 48.05 48.06 13,984,000 -0.32(-0.66%)
Jan 15, 2019 47.47 48.53 47.41 48.38 12,142,143 +0.20(+0.42%)
Jan 14, 2019 47.85 48.34 47.62 48.18 14,867,210 -0.11(-0.23%)
Jan 11, 2019 47.67 48.62 47.37 48.29 16,397,500 +0.47(+0.98%)
Jan 10, 2019 47.38 47.98 46.88 47.82 16,507,634 +0.04(+0.08%)
Jan 09, 2019 46.64 48.23 46.61 47.78 16,809,602 -0.10(-0.21%)
Jan 08, 2019 47.93 48.36 47.20 47.88 16,255,678 +0.43(+0.91%)
Jan 07, 2019 46.93 48.10 46.47 47.45 17,967,908 +0.74(+1.58%)
Jan 04, 2019 45.37 46.95 45.25 46.71 20,983,900 +1.93(+4.31%)
Jan 03, 2019 44.75 45.50 44.41 44.78 19,868,012 -0.44(-0.97%)
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.