Oracle Corp (NY: ORCL )

59.75 USD +0.13 (+0.22%)
Official Closing Price Updated: 7:54 PM EDT, Oct 20, 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%)
Sep 01, 2020 57.37 58.01 57.08 57.66 10,169,603 +0.44(+0.77%)
Aug 31, 2020 57.13 57.76 57.03 57.22 18,681,315 -0.66(-1.14%)
Aug 28, 2020 57.33 58.16 57.21 57.88 8,613,800 +0.70(+1.22%)
Aug 27, 2020 57.45 58.45 56.58 57.18 15,832,905 -0.31(-0.54%)
Aug 26, 2020 56.34 57.49 56.06 57.49 11,596,858 +1.40(+2.50%)
Aug 25, 2020 56.15 56.75 56.02 56.09 7,427,002 +0.08(+0.14%)
Aug 24, 2020 55.76 56.10 55.44 56.01 7,888,715 +0.82(+1.49%)
Aug 21, 2020 55.38 55.45 54.73 55.19 9,551,900 -0.07(-0.13%)
Aug 20, 2020 55.59 55.81 55.09 55.26 10,974,958 -0.94(-1.67%)
Aug 19, 2020 55.58 56.80 55.46 56.20 16,748,615 +1.02(+1.85%)
Aug 18, 2020 55.62 56.92 54.87 55.18 21,099,122 +1.19(+2.20%)
Aug 17, 2020 54.20 54.39 53.66 53.99 9,523,822 -0.21(-0.39%)
Aug 14, 2020 54.03 54.55 53.77 54.20 5,454,400 +0.18(+0.33%)
Aug 13, 2020 53.91 54.19 53.68 54.02 8,260,415 -0.15(-0.28%)
Aug 12, 2020 54.52 54.70 53.97 54.17 9,068,202 -0.10(-0.18%)
Aug 11, 2020 55.24 55.46 54.13 54.27 8,075,288 -0.67(-1.22%)
Aug 10, 2020 55.24 55.62 54.88 54.94 10,047,100 -0.29(-0.53%)
Aug 07, 2020 55.01 55.24 54.76 55.23 8,772,200 -0.05(-0.09%)
Aug 06, 2020 55.49 55.60 54.94 55.28 8,169,647 -0.22(-0.40%)
Aug 05, 2020 56.32 56.32 55.38 55.50 6,629,036 -0.50(-0.89%)
Aug 04, 2020 55.78 56.01 55.53 56.00 6,364,339 +0.02(+0.04%)
Aug 03, 2020 55.78 56.09 55.49 55.98 9,165,026 +0.53(+0.96%)
Jul 31, 2020 55.18 55.47 54.33 55.45 9,352,800 +0.20(+0.36%)
Jul 30, 2020 55.00 55.48 54.89 55.25 7,633,194 -0.45(-0.81%)
Jul 29, 2020 55.56 55.90 55.35 55.70 7,243,071 +0.35(+0.63%)
Jul 28, 2020 55.25 55.74 55.20 55.35 13,030,188 +0.01(+0.02%)
Jul 27, 2020 55.66 55.95 55.32 55.34 10,319,620 -0.31(-0.56%)
Jul 24, 2020 55.47 56.03 55.26 55.65 8,939,600 -0.11(-0.20%)
Jul 23, 2020 56.00 56.36 55.60 55.76 12,576,044 -0.25(-0.45%)
Jul 22, 2020 55.70 56.17 55.70 56.01 13,842,597 +0.10(+0.18%)
Jul 21, 2020 55.80 56.33 55.58 55.91 11,875,095 +0.51(+0.92%)
Jul 20, 2020 54.88 55.51 54.69 55.40 11,469,275 +0.50(+0.91%)
Jul 17, 2020 56.08 56.12 54.76 54.90 14,345,000 -0.92(-1.65%)
Jul 16, 2020 56.42 56.49 55.58 55.82 8,779,315 -0.80(-1.41%)
Jul 15, 2020 57.42 57.84 56.38 56.62 10,571,044 -0.58(-1.01%)
Jul 14, 2020 56.67 57.29 56.48 57.20 15,499,486 +0.19(+0.33%)
Jul 13, 2020 57.40 57.83 56.97 57.01 15,965,392 -0.38(-0.66%)
Jul 10, 2020 57.47 57.52 56.69 57.39 12,615,700 -0.14(-0.24%)
Jul 09, 2020 56.99 57.80 56.82 57.53 15,692,311 +0.87(+1.54%)
Jul 08, 2020 56.63 56.68 55.99 56.66 12,582,229 +0.35(+0.62%)
Jul 07, 2020 56.35 56.95 56.22 56.31 13,232,195 -0.29(-0.51%)
Jul 06, 2020 56.19 56.83 56.16 56.60 15,308,148 +0.66(+1.18%)
Jul 02, 2020 55.79 56.42 55.65 55.94 15,478,900 +0.45(+0.81%)
Jul 01, 2020 54.69 55.88 54.68 55.49 17,856,445 +0.22(+0.40%)
Jun 30, 2020 54.80 55.44 54.49 55.27 18,880,062 +0.51(+0.93%)
Jun 29, 2020 54.23 54.96 53.85 54.76 14,366,700 +0.58(+1.07%)
Jun 26, 2020 54.35 54.58 53.63 54.18 17,969,400 -0.35(-0.64%)
Jun 25, 2020 54.40 54.59 53.54 54.53 16,007,909 +0.09(+0.17%)
Jun 24, 2020 55.12 55.68 54.33 54.44 18,287,400 -0.75(-1.36%)
Jun 23, 2020 55.30 55.97 55.13 55.19 18,693,157 +0.07(+0.13%)
Jun 22, 2020 54.09 55.38 53.88 55.12 16,705,751 +0.72(+1.32%)
Jun 19, 2020 54.21 54.46 52.98 54.40 33,020,400 +0.71(+1.32%)
Jun 18, 2020 51.60 53.99 51.32 53.69 19,254,565 +2.17(+4.21%)
Jun 17, 2020 53.03 53.74 51.50 51.52 28,679,484 -3.07(-5.62%)
Jun 16, 2020 54.46 55.00 53.78 54.59 19,313,762 +1.34(+2.52%)
Jun 15, 2020 50.96 53.43 50.91 53.25 16,022,791 +1.39(+2.68%)
Jun 12, 2020 52.45 53.00 50.98 51.86 11,537,500 +0.55(+1.07%)
Jun 11, 2020 53.25 53.56 51.23 51.31 12,805,745 -2.80(-5.17%)
Jun 10, 2020 54.50 54.66 53.90 54.11 7,435,706 -0.07(-0.13%)
Jun 09, 2020 55.00 55.06 53.88 54.18 8,852,475 -0.92(-1.67%)
Jun 08, 2020 53.35 55.12 53.28 55.10 11,518,344 +1.12(+2.07%)
Jun 05, 2020 53.09 54.27 52.74 53.98 12,210,000 +1.13(+2.14%)
Jun 04, 2020 53.23 53.69 52.63 52.85 9,696,213 -0.64(-1.20%)
Jun 03, 2020 53.33 53.62 52.99 53.49 9,188,720 +0.21(+0.39%)
Jun 02, 2020 53.24 53.29 52.64 53.28 8,756,250 +0.22(+0.41%)
Jun 01, 2020 53.28 53.38 52.79 53.06 7,363,923 -0.71(-1.32%)
May 29, 2020 53.62 53.94 52.99 53.77 14,735,300 +0.15(+0.28%)
May 28, 2020 53.76 54.15 53.22 53.62 9,465,504 +0.42(+0.79%)
May 27, 2020 53.00 53.25 52.57 53.20 9,227,590 +0.42(+0.80%)
May 26, 2020 53.65 53.68 52.65 52.78 11,200,712 +0.16(+0.30%)
May 22, 2020 52.34 52.64 52.08 52.62 7,211,600 +0.40(+0.77%)
May 21, 2020 52.76 52.94 52.12 52.22 7,464,079 -0.68(-1.29%)
May 20, 2020 53.09 53.27 52.65 52.90 9,115,913 +0.56(+1.07%)
May 19, 2020 53.18 53.25 52.32 52.34 9,805,054 -0.81(-1.52%)
May 18, 2020 53.91 53.95 53.07 53.15 9,901,927 +0.23(+0.43%)
May 15, 2020 52.70 53.99 52.52 52.92 39,055,600 +0.01(+0.02%)
May 14, 2020 51.14 53.03 50.86 52.91 13,794,016 +1.26(+2.44%)
May 13, 2020 52.43 52.49 51.28 51.65 10,273,871 -0.62(-1.19%)
May 12, 2020 53.80 53.83 52.25 52.27 8,599,068 -1.26(-2.35%)
May 11, 2020 53.13 53.83 53.06 53.53 8,138,642 -0.04(-0.07%)
May 08, 2020 53.19 53.78 52.76 53.57 8,131,700 +0.97(+1.84%)
May 07, 2020 52.40 52.92 52.27 52.60 7,154,920 +0.74(+1.43%)
May 06, 2020 52.43 52.50 51.70 51.86 7,049,942 -0.19(-0.37%)
May 05, 2020 52.22 52.86 51.99 52.05 7,271,831 +0.30(+0.58%)
May 04, 2020 51.71 51.79 51.10 51.75 7,568,137 -0.04(-0.08%)
May 01, 2020 52.38 52.44 51.31 51.79 8,702,400 -1.18(-2.23%)
Apr 30, 2020 53.47 53.60 52.80 52.97 11,808,505 -0.91(-1.69%)
Apr 29, 2020 53.95 54.28 53.69 53.88 9,064,240 +0.68(+1.28%)
Apr 28, 2020 53.90 54.15 53.13 53.20 8,350,430 -0.17(-0.32%)
Apr 27, 2020 53.36 53.64 53.06 53.37 9,123,228 +0.36(+0.68%)
Apr 24, 2020 52.41 53.05 51.96 53.01 9,404,100 +1.04(+2.00%)
Apr 23, 2020 52.23 52.99 51.45 51.97 10,330,317 -0.30(-0.57%)
Apr 22, 2020 52.03 52.58 51.77 52.27 9,669,226 +0.96(+1.87%)
Apr 21, 2020 53.23 53.34 51.12 51.31 14,111,659 -2.69(-4.98%)
Apr 20, 2020 54.05 54.58 53.80 54.00 10,357,213 -0.62(-1.14%)
Apr 17, 2020 54.52 54.72 53.97 54.62 13,608,800 +0.92(+1.71%)
Apr 16, 2020 53.15 53.87 53.07 53.70 14,098,300 +0.54(+1.02%)
Apr 15, 2020 53.21 53.45 52.81 53.16 10,398,180 -0.84(-1.56%)
Apr 14, 2020 53.71 54.10 53.45 54.00 11,674,648 +1.03(+1.94%)
Apr 13, 2020 52.70 53.14 52.40 52.97 12,695,030 -0.21(-0.39%)
Apr 09, 2020 52.24 53.62 52.03 53.18 15,521,500 +1.05(+2.01%)
Apr 08, 2020 50.98 52.68 50.88 52.13 15,709,439 +1.37(+2.70%)
Apr 07, 2020 52.15 52.33 50.71 50.76 14,063,019 -0.73(-1.42%)
Apr 06, 2020 50.40 51.88 50.35 51.49 13,839,531 +2.09(+4.23%)
Apr 03, 2020 49.30 50.05 48.95 49.40 13,362,400 -0.40(-0.80%)
Apr 02, 2020 48.18 49.89 48.10 49.80 16,433,258 +1.09(+2.24%)
Apr 01, 2020 46.55 48.99 46.04 48.71 17,918,399 +0.38(+0.79%)
Mar 31, 2020 51.12 51.18 48.00 48.33 15,803,534 -2.03(-4.03%)
Mar 30, 2020 50.40 51.58 49.59 50.36 20,611,555 +0.53(+1.06%)
Mar 27, 2020 49.09 51.60 48.56 49.83 20,025,300 -0.65(-1.29%)
Mar 26, 2020 46.38 50.74 46.19 50.48 22,418,324 +4.54(+9.88%)
Mar 25, 2020 47.10 48.74 45.48 45.94 25,624,299 -1.90(-3.97%)
Mar 24, 2020 45.33 48.01 45.30 47.84 19,320,610 +3.65(+8.26%)
Mar 23, 2020 45.00 46.49 43.88 44.19 23,058,458 -1.46(-3.20%)
Mar 20, 2020 45.02 46.70 44.51 45.65 26,341,100 +0.58(+1.29%)
Mar 19, 2020 46.47 47.97 44.87 45.07 20,158,541 -2.20(-4.65%)
Mar 18, 2020 43.67 47.80 42.56 47.27 29,552,928 +0.41(+0.87%)
Mar 17, 2020 43.62 47.71 41.66 46.86 25,587,814 +4.14(+9.69%)
Mar 16, 2020 42.51 47.57 41.26 42.72 27,493,366 -5.21(-10.87%)
Mar 13, 2020 44.45 47.99 43.42 47.93 28,339,400 +8.13(+20.43%)
Mar 12, 2020 41.87 43.40 39.71 39.80 24,119,809 -4.92(-11.00%)
Mar 11, 2020 46.81 47.48 44.27 44.72 24,140,735 -3.86(-7.95%)
Mar 10, 2020 47.45 48.91 46.16 48.58 27,067,603 +2.57(+5.59%)
Mar 09, 2020 44.95 47.57 44.66 46.01 25,948,430 -1.36(-2.87%)
Mar 06, 2020 46.57 48.30 46.46 47.37 24,581,300 -0.63(-1.31%)
Mar 05, 2020 49.23 49.68 47.74 48.00 15,841,611 -2.54(-5.03%)
Mar 04, 2020 49.85 50.58 48.83 50.54 14,812,455 +1.69(+3.46%)
Mar 03, 2020 50.62 51.84 48.25 48.85 21,830,473 -2.05(-4.03%)
Mar 02, 2020 49.73 50.90 48.67 50.90 17,328,476 +1.44(+2.91%)
Feb 28, 2020 49.24 49.89 47.90 49.46 24,427,000 -1.32(-2.60%)
Feb 27, 2020 50.88 53.46 50.76 50.78 16,159,652 -1.27(-2.44%)
Feb 26, 2020 51.31 53.14 51.24 52.05 16,413,098 +1.09(+2.14%)
Feb 25, 2020 53.07 53.22 50.80 50.96 12,202,712 -1.69(-3.21%)
Feb 24, 2020 53.10 53.53 52.51 52.65 10,992,451 -2.03(-3.71%)
Feb 21, 2020 55.08 55.34 54.44 54.68 9,078,600 -0.83(-1.50%)
Feb 20, 2020 55.40 55.87 54.88 55.51 6,114,630 +0.07(+0.13%)
Feb 19, 2020 55.59 55.77 55.39 55.44 6,819,245 -0.01(-0.02%)
Feb 18, 2020 55.42 55.76 55.10 55.45 7,185,650 -0.02(-0.04%)
Feb 14, 2020 55.38 55.83 55.24 55.47 7,496,800 +0.16(+0.29%)
Feb 13, 2020 55.31 55.64 55.01 55.31 8,480,140 -0.42(-0.75%)
Feb 12, 2020 55.55 55.89 55.25 55.73 7,541,073 +0.58(+1.05%)
Feb 11, 2020 55.17 55.54 55.11 55.15 8,466,065 +0.16(+0.29%)
Feb 10, 2020 54.72 55.07 54.45 54.99 7,198,166 +0.27(+0.49%)
Feb 07, 2020 54.27 54.97 54.19 54.72 7,864,700 +0.01(+0.02%)
Feb 06, 2020 55.00 55.35 54.71 54.71 8,827,872 -0.03(-0.05%)
Feb 05, 2020 54.67 55.03 54.58 54.74 9,612,931 +0.70(+1.30%)
Feb 04, 2020 53.75 54.56 53.75 54.04 9,769,846 +0.95(+1.79%)
Feb 03, 2020 52.73 53.41 52.69 53.09 8,892,487 +0.64(+1.22%)
Jan 31, 2020 53.34 53.49 52.28 52.45 8,884,700 -0.86(-1.61%)
Jan 30, 2020 52.82 53.33 52.28 53.31 7,175,123 +0.11(+0.21%)
Jan 29, 2020 53.78 53.94 53.18 53.20 6,332,474 -0.26(-0.49%)
Jan 28, 2020 52.86 53.68 52.65 53.46 8,620,310 +0.77(+1.46%)
Jan 27, 2020 53.18 53.51 52.63 52.69 8,229,847 -1.38(-2.55%)
Jan 24, 2020 55.06 55.20 53.88 54.07 6,426,000 -0.91(-1.66%)
Jan 23, 2020 54.41 55.00 54.28 54.98 6,583,173 +0.26(+0.48%)
Jan 22, 2020 55.41 55.65 54.60 54.72 6,379,284 -0.50(-0.91%)
Jan 21, 2020 54.98 55.36 54.92 55.22 8,773,031 +0.09(+0.16%)
Jan 17, 2020 55.63 55.69 54.85 55.13 11,166,600 -0.30(-0.54%)
Jan 16, 2020 54.98 55.45 54.93 55.43 9,865,546 +0.67(+1.22%)
Jan 15, 2020 54.88 55.18 54.68 54.76 9,090,814 -0.12(-0.22%)
Jan 14, 2020 54.52 55.18 54.50 54.88 12,627,244 +0.30(+0.55%)
Jan 13, 2020 54.46 54.79 54.36 54.58 10,858,917 +0.13(+0.24%)
Jan 10, 2020 54.55 54.65 54.22 54.45 9,734,700 +0.07(+0.13%)
Jan 09, 2020 54.25 54.80 54.03 54.38 10,671,020 +0.25(+0.46%)
Jan 08, 2020 53.94 54.60 53.70 54.13 11,856,737 -0.03(-0.06%)
Jan 07, 2020 53.89 54.33 53.61 54.16 12,029,615 +0.12(+0.22%)
Jan 06, 2020 53.36 54.20 53.35 54.04 10,982,367 +0.28(+0.52%)
Jan 03, 2020 52.99 54.05 52.95 53.76 11,026,700 -0.19(-0.35%)
Jan 02, 2020 53.27 53.96 53.23 53.95 13,899,603 +0.97(+1.83%)
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.