Oracle Corp (NY: ORCL )

57.08 USD -0.41 (-0.71%)
Official Closing Price Updated: 5:31 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 59.52 60.39 59.37 59.70 11,001,420 +0.23(+0.39%)
Sep 29, 2020 59.58 60.16 59.40 59.47 6,342,072 -0.11(-0.18%)
Sep 28, 2020 60.03 60.54 59.47 59.58 9,352,222 -0.22(-0.37%)
Sep 25, 2020 59.27 59.99 58.96 59.80 9,371,800 +0.50(+0.84%)
Sep 24, 2020 58.74 59.90 58.29 59.30 9,559,974 +0.34(+0.58%)
Sep 23, 2020 60.11 60.49 58.90 58.96 15,508,247 -1.66(-2.74%)
Sep 22, 2020 60.38 60.75 59.46 60.62 13,300,137 -0.20(-0.33%)
Sep 21, 2020 62.46 62.60 60.03 60.82 32,549,334 +1.07(+1.79%)
Sep 18, 2020 59.98 60.29 59.42 59.75 49,311,700 -0.43(-0.71%)
Sep 17, 2020 59.42 60.61 59.00 60.18 22,822,030 -0.25(-0.41%)
Sep 16, 2020 61.12 61.39 59.65 60.43 21,243,191 -0.51(-0.84%)
Sep 15, 2020 60.01 61.68 59.39 60.94 30,362,443 +1.59(+2.68%)
Sep 14, 2020 60.86 61.50 59.35 59.35 50,088,449 +2.35(+4.12%)
Sep 11, 2020 60.71 61.86 56.87 57.00 40,220,600 -0.33(-0.58%)
Sep 10, 2020 57.44 58.18 56.75 57.33 20,470,766 +0.38(+0.67%)
Sep 09, 2020 56.16 57.40 55.86 56.95 13,985,478 +1.63(+2.95%)
Sep 08, 2020 55.35 55.79 54.87 55.32 16,470,970 -0.41(-0.74%)
Sep 04, 2020 56.88 57.26 55.15 55.73 14,697,100 -1.37(-2.40%)
Sep 03, 2020 58.72 58.99 56.65 57.10 15,385,187 -1.93(-3.27%)
Sep 02, 2020 57.72 59.32 57.72 59.03 14,341,836 +1.37(+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.