Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	55.04	55.64	53.75	53.80	16,524,234	-1.23(-2.24%)
Sep 30, 2019	54.05	55.28	54.05	55.03	17,507,767	+0.94(+1.74%)
Sep 27, 2019	54.19	54.60	53.62	54.09	12,391,000	+0.13(+0.24%)
Sep 26, 2019	54.11	54.33	53.47	53.96	13,375,775	+0.12(+0.22%)
Sep 25, 2019	53.31	53.94	52.89	53.84	12,925,540	+0.49(+0.92%)
Sep 24, 2019	54.14	54.49	53.12	53.35	15,658,345	-0.67(-1.24%)
Sep 23, 2019	53.17	54.17	53.06	54.02	14,263,866	+0.55(+1.03%)
Sep 20, 2019	53.71	54.25	53.42	53.47	59,791,400	+0.10(+0.19%)
Sep 19, 2019	52.39	53.67	52.39	53.37	14,924,420	+0.81(+1.54%)
Sep 18, 2019	52.82	52.84	51.85	52.56	9,091,864	-0.31(-0.59%)
Sep 17, 2019	53.18	53.20	52.35	52.87	11,476,366	-0.27(-0.51%)
Sep 16, 2019	53.40	53.57	52.79	53.14	15,203,794	-0.61(-1.13%)
Sep 13, 2019	54.00	54.72	53.33	53.75	14,736,700	-0.14(-0.26%)
Sep 12, 2019	54.34	54.88	52.90	53.89	28,183,116	-2.40(-4.26%)
Sep 11, 2019	55.27	56.29	55.16	56.29	16,692,527	+0.82(+1.48%)
Sep 10, 2019	54.54	55.47	54.14	55.47	19,976,445	+0.93(+1.71%)
Sep 09, 2019	53.62	54.68	53.45	54.54	17,803,752	+1.38(+2.60%)
Sep 06, 2019	54.10	54.14	53.14	53.16	11,636,000	-0.68(-1.26%)
Sep 05, 2019	53.73	54.33	53.63	53.84	10,414,523	+0.87(+1.64%)
Sep 04, 2019	52.35	53.13	52.22	52.97	10,558,966	+1.08(+2.08%)

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.