Oracle Corp (NY: ORCL )

74.87 USD -1.79 (-2.33%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.