Oracle Corp (NY: ORCL )

58.95 USD +0.21 (+0.36%)
Streaming Delayed Price Updated: 11:53 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 55.75 56.63 55.45 56.11 12,603,400 +0.09(+0.16%)
Oct 29, 2020 55.20 56.76 55.14 56.02 13,572,285 +0.43(+0.77%)
Oct 28, 2020 56.31 56.60 55.53 55.59 13,910,752 -1.49(-2.61%)
Oct 27, 2020 57.64 57.98 57.02 57.08 10,805,861 -0.41(-0.71%)
Oct 26, 2020 58.10 58.48 56.53 57.49 18,876,055 -2.41(-4.02%)
Oct 23, 2020 59.90 60.16 59.71 59.90 9,739,200 +0.21(+0.35%)
Oct 22, 2020 59.44 59.87 58.69 59.69 11,900,872 +0.02(+0.03%)
Oct 21, 2020 59.34 60.12 59.22 59.67 10,112,224 -0.08(-0.13%)
Oct 20, 2020 59.92 60.33 59.63 59.75 9,241,251 +0.13(+0.22%)
Oct 19, 2020 60.39 60.75 59.39 59.62 8,311,175 -0.67(-1.11%)
Oct 16, 2020 60.71 61.11 60.26 60.29 6,070,900 -0.23(-0.38%)
Oct 15, 2020 60.27 60.74 60.08 60.52 6,251,728 -0.44(-0.72%)
Oct 14, 2020 61.35 61.53 60.85 60.96 6,651,464 -0.01(-0.02%)
Oct 13, 2020 61.57 61.78 60.88 60.97 8,895,900 -0.49(-0.80%)
Oct 12, 2020 61.24 61.83 61.07 61.46 8,273,780 +0.31(+0.51%)
Oct 09, 2020 61.15 61.38 60.86 61.15 7,355,600 +0.26(+0.43%)
Oct 08, 2020 60.79 61.30 60.63 60.89 7,201,813 +0.30(+0.50%)
Oct 07, 2020 59.77 60.90 59.63 60.59 8,690,395 +1.08(+1.81%)
Oct 06, 2020 59.51 60.53 59.40 59.51 9,742,411 +0.06(+0.10%)
Oct 05, 2020 59.44 59.67 59.09 59.45 6,898,299 +0.62(+1.05%)
Oct 02, 2020 58.71 59.52 58.51 58.83 7,329,700 -0.85(-1.42%)
Oct 01, 2020 60.17 60.27 59.45 59.68 7,356,690 -0.02(-0.03%)
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%)
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.