Oracle Corp (NY: ORCL )

125.75 +0.48 (+0.38%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 54.27 54.88 54.00 54.55 10,749,747 +0.42(+0.77%)
Aug 31, 2020 54.05 54.64 53.95 54.13 19,747,028 -0.62(-1.14%)
Aug 28, 2020 54.24 55.02 54.12 54.76 9,105,191 +0.66(+1.22%)
Aug 27, 2020 54.35 55.30 53.53 54.09 16,736,123 -0.29(-0.54%)
Aug 26, 2020 53.30 54.39 53.03 54.39 12,258,423 +1.32(+2.50%)
Aug 25, 2020 53.12 53.69 53.00 53.06 7,850,689 +0.08(+0.14%)
Aug 24, 2020 52.75 53.07 52.45 52.99 8,338,742 +0.78(+1.49%)
Aug 21, 2020 52.39 52.46 51.78 52.21 10,096,806 -0.07(-0.13%)
Aug 20, 2020 52.59 52.80 52.12 52.28 11,601,045 -0.89(-1.67%)
Aug 19, 2020 52.58 53.73 52.47 53.17 17,704,072 +0.97(+1.85%)
Aug 18, 2020 52.62 53.85 51.91 52.20 22,302,762 +1.13(+2.20%)
Aug 17, 2020 51.27 51.45 50.76 51.08 10,067,127 -0.20(-0.39%)
Aug 14, 2020 51.11 51.61 50.87 51.27 5,765,556 +0.17(+0.33%)
Aug 13, 2020 51.00 51.27 50.78 51.10 8,731,646 -0.14(-0.28%)
Aug 12, 2020 51.58 51.75 51.06 51.25 9,585,515 -0.09(-0.18%)
Aug 11, 2020 52.26 52.47 51.21 51.34 8,535,958 -0.63(-1.22%)
Aug 10, 2020 52.26 52.62 51.92 51.98 10,620,256 -0.27(-0.52%)
Aug 07, 2020 52.04 52.26 51.80 52.25 9,272,627 -0.05(-0.09%)
Aug 06, 2020 52.50 52.60 51.97 52.30 8,635,700 -0.21(-0.40%)
Aug 05, 2020 53.28 53.28 52.39 52.50 7,007,202 -0.47(-0.89%)
Aug 04, 2020 52.77 52.99 52.53 52.98 6,727,405 +0.02(+0.04%)
Aug 03, 2020 52.77 53.06 52.50 52.96 9,687,862 +0.50(+0.96%)
Jul 31, 2020 52.20 52.48 51.39 52.46 9,886,348 +0.19(+0.36%)
Jul 30, 2020 52.03 52.49 51.93 52.27 8,068,644 -0.43(-0.81%)
Jul 29, 2020 52.56 52.88 52.36 52.69 7,656,266 +0.33(+0.63%)
Jul 28, 2020 52.27 52.73 52.22 52.36 13,773,520 +0.01(+0.02%)
Jul 27, 2020 52.66 52.93 52.33 52.35 10,908,322 -0.29(-0.56%)
Jul 24, 2020 52.48 53.01 52.28 52.65 9,449,577 -0.10(-0.20%)
Jul 23, 2020 52.98 53.32 52.60 52.75 13,293,468 -0.24(-0.45%)
Jul 22, 2020 52.69 53.14 52.69 52.99 14,632,274 +0.09(+0.18%)
Jul 21, 2020 52.79 53.29 52.58 52.89 12,552,532 +0.48(+0.92%)
Jul 20, 2020 51.92 52.51 51.74 52.41 12,123,562 +0.47(+0.91%)
Jul 17, 2020 53.05 53.09 51.80 51.94 15,163,338 -0.87(-1.65%)
Jul 16, 2020 53.38 53.44 52.58 52.81 9,280,148 -0.76(-1.41%)
Jul 15, 2020 54.32 54.72 53.34 53.56 11,174,089 -0.55(-1.01%)
Jul 14, 2020 53.61 54.20 53.43 54.11 16,383,684 +0.41(+0.76%)
Jul 13, 2020 54.07 54.48 53.67 53.71 16,947,514 -0.36(-0.66%)
Jul 10, 2020 54.14 54.19 53.40 54.06 13,391,764 -0.13(-0.24%)
Jul 09, 2020 53.69 54.45 53.53 54.20 16,657,635 +0.82(+1.54%)
Jul 08, 2020 53.35 53.40 52.75 53.38 13,356,234 +0.33(+0.62%)
Jul 07, 2020 53.08 53.65 52.96 53.05 14,046,183 -0.27(-0.51%)
Jul 06, 2020 52.93 53.54 52.91 53.32 16,249,840 +0.62(+1.18%)
Jul 02, 2020 52.56 53.16 52.42 52.70 16,431,096 +0.42(+0.81%)
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.