Oracle Corp (NY: ORCL )

82.90 USD +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 56.23 56.46 55.38 55.43 14,313,984 -0.71(-1.26%)
Nov 29, 2019 56.33 56.49 56.09 56.14 6,479,300 -0.47(-0.83%)
Nov 27, 2019 56.90 56.91 56.38 56.61 5,790,000 +0.10(+0.18%)
Nov 26, 2019 56.75 56.86 56.42 56.51 12,076,938 -0.05(-0.09%)
Nov 25, 2019 56.46 56.68 56.28 56.56 7,977,691 +0.17(+0.30%)
Nov 22, 2019 56.42 57.06 56.24 56.39 6,346,900 +0.16(+0.28%)
Nov 21, 2019 56.22 56.59 56.12 56.23 8,067,136 -0.01(-0.02%)
Nov 20, 2019 56.22 56.62 55.81 56.24 9,117,046 -0.03(-0.05%)
Nov 19, 2019 56.47 56.95 56.26 56.27 7,199,492 +0.08(+0.14%)
Nov 18, 2019 56.56 56.56 55.96 56.19 6,923,327 -0.23(-0.41%)
Nov 15, 2019 56.40 56.55 56.26 56.42 7,216,800 +0.33(+0.59%)
Nov 14, 2019 55.81 56.33 55.64 56.09 9,056,094 -0.12(-0.21%)
Nov 13, 2019 56.21 56.56 56.17 56.21 6,817,951 -0.38(-0.67%)
Nov 12, 2019 56.53 56.85 56.42 56.59 6,184,949 +0.16(+0.28%)
Nov 11, 2019 56.20 56.61 56.18 56.43 5,018,039 -0.06(-0.11%)
Nov 08, 2019 55.98 56.49 55.77 56.49 5,869,500 +0.51(+0.91%)
Nov 07, 2019 55.96 56.63 55.86 55.98 9,677,704 +0.28(+0.50%)
Nov 06, 2019 55.71 55.88 55.60 55.70 10,572,139 +0.03(+0.05%)
Nov 05, 2019 55.76 55.84 55.51 55.67 10,759,320 +0.22(+0.40%)
Nov 04, 2019 55.26 55.75 55.26 55.45 8,757,045 +0.45(+0.82%)
Nov 01, 2019 54.81 55.15 54.55 55.00 7,313,500 +0.51(+0.94%)
Oct 31, 2019 54.72 54.85 54.24 54.49 8,260,599 -0.36(-0.66%)
Oct 30, 2019 55.18 55.18 54.45 54.85 6,284,896 +0.05(+0.09%)
Oct 29, 2019 54.72 55.30 54.56 54.80 8,333,851 +0.16(+0.29%)
Oct 28, 2019 54.35 54.68 54.27 54.64 7,280,171 +0.47(+0.87%)
Oct 25, 2019 54.04 54.42 54.01 54.17 6,306,900 -0.09(-0.17%)
Oct 24, 2019 54.47 54.65 53.94 54.26 6,483,723 +0.13(+0.24%)
Oct 23, 2019 54.00 54.63 53.87 54.13 10,533,646 +0.02(+0.04%)
Oct 22, 2019 55.22 55.43 54.02 54.11 7,875,719 -1.02(-1.85%)
Oct 21, 2019 55.06 55.30 54.82 55.13 8,351,624 +0.58(+1.06%)
Oct 18, 2019 54.95 55.26 54.18 54.55 12,562,800 -0.51(-0.93%)
Oct 17, 2019 56.01 56.24 54.99 55.06 9,966,612 -0.82(-1.47%)
Oct 16, 2019 55.79 56.01 55.55 55.88 9,032,457 -0.47(-0.83%)
Oct 15, 2019 56.63 56.81 56.35 56.35 9,236,970 -0.11(-0.19%)
Oct 14, 2019 56.83 57.21 56.41 56.46 11,092,091 -0.43(-0.76%)
Oct 11, 2019 55.92 57.33 55.71 56.89 18,728,400 +1.40(+2.52%)
Oct 10, 2019 54.45 55.60 54.35 55.49 13,924,155 +0.96(+1.76%)
Oct 09, 2019 54.15 54.99 54.06 54.53 12,893,209 +0.48(+0.89%)
Oct 08, 2019 54.29 54.71 53.77 54.05 15,055,697 -0.75(-1.37%)
Oct 07, 2019 55.07 55.36 54.75 54.80 12,449,875 -0.34(-0.62%)
Oct 04, 2019 54.00 55.18 53.84 55.14 13,835,800 +1.28(+2.38%)
Oct 03, 2019 53.06 53.88 52.94 53.86 11,756,059 +0.71(+1.34%)
Oct 02, 2019 53.50 53.56 52.67 53.15 16,057,795 -0.65(-1.21%)
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.