Oracle Corp (NY: ORCL )

64.51 USD -0.79 (-1.21%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 47.28 47.28 47.28 0 -0.24(-0.51%)
Dec 28, 2017 47.30 47.55 47.30 47.52 7,777,596 +0.14(+0.30%)
Dec 27, 2017 47.25 47.47 47.15 47.38 8,130,280 -0.05(-0.11%)
Dec 26, 2017 47.37 47.58 47.25 47.43 7,649,987 +0.07(+0.15%)
Dec 22, 2017 47.17 47.40 47.10 47.36 11,197,347 +0.08(+0.17%)
Dec 21, 2017 48.11 48.11 47.23 47.28 18,394,903 -0.62(-1.29%)
Dec 20, 2017 47.88 48.05 47.79 47.90 11,431,073 +0.08(+0.17%)
Dec 19, 2017 47.96 48.35 47.75 47.82 28,319,691 +0.11(+0.23%)
Dec 18, 2017 48.43 48.85 47.68 47.71 25,156,449 -0.59(-1.22%)
Dec 15, 2017 48.48 48.48 47.00 48.30 75,176,011 -1.89(-3.77%)
Dec 14, 2017 50.14 50.40 49.94 50.19 22,122,809 +0.14(+0.28%)
Dec 13, 2017 50.33 50.51 50.01 50.05 16,296,983 -0.34(-0.67%)
Dec 12, 2017 50.39 50.71 49.95 50.39 17,410,632 -0.08(-0.16%)
Dec 11, 2017 49.61 50.50 49.56 50.47 15,197,304 +0.87(+1.75%)
Dec 08, 2017 49.60 49.69 48.70 49.60 14,732,347 +1.08(+2.23%)
Dec 07, 2017 48.62 48.81 48.30 48.52 13,482,831 +0.10(+0.21%)
Dec 06, 2017 48.26 48.58 47.63 48.42 12,969,735 +0.43(+0.90%)
Dec 05, 2017 48.44 48.65 47.97 47.99 17,858,393 -0.41(-0.85%)
Dec 04, 2017 49.82 49.82 48.36 48.40 13,473,854 -1.21(-2.44%)
Dec 01, 2017 49.05 50.00 49.05 49.61 15,899,489 +0.55(+1.12%)
Nov 30, 2017 48.89 49.33 48.89 49.06 24,613,455 +0.54(+1.11%)
Nov 29, 2017 48.85 48.86 48.20 48.52 14,372,175 -0.49(-1.00%)
Nov 28, 2017 48.88 49.20 48.85 49.01 13,930,558 +0.13(+0.27%)
Nov 27, 2017 49.22 48.75 48.88 13,394,774 -0.13(-0.27%)
Nov 24, 2017 48.88 49.13 48.69 49.01 6,008,333 +0.43(+0.89%)
Nov 22, 2017 48.56 48.83 48.42 48.58 10,619,037 -0.05(-0.10%)
Nov 21, 2017 49.00 49.10 48.50 48.63 18,313,046 -0.39(-0.80%)
Nov 20, 2017 49.04 49.16 48.92 49.02 11,525,088 +0.08(+0.16%)
Nov 17, 2017 49.00 49.23 48.85 48.94 10,035,107 -0.26(-0.53%)
Nov 16, 2017 49.11 49.62 49.01 49.20 11,625,830 +0.38(+0.78%)
Nov 15, 2017 48.88 49.08 48.73 48.82 9,425,149 -0.38(-0.77%)
Nov 14, 2017 49.32 49.33 48.91 49.20 8,498,922 -0.20(-0.40%)
Nov 13, 2017 49.10 49.42 49.05 49.40 6,566,684 +0.08(+0.16%)
Nov 10, 2017 49.00 49.37 48.74 49.32 9,944,188 +0.08(+0.16%)
Nov 09, 2017 50.14 50.22 48.54 49.24 16,194,616 -1.30(-2.57%)
Nov 08, 2017 50.33 50.74 50.20 50.54 7,978,407 +0.05(+0.10%)
Nov 07, 2017 50.43 50.58 50.08 50.49 6,795,950 +0.09(+0.18%)
Nov 06, 2017 50.10 50.55 50.02 50.40 9,677,982 +0.22(+0.44%)
Nov 03, 2017 50.36 50.44 50.16 50.18 15,814,547 -0.10(-0.20%)
Nov 02, 2017 50.54 50.70 50.12 50.28 10,387,681 -0.36(-0.71%)
Nov 01, 2017 51.10 51.17 50.57 50.64 10,127,943 -0.26(-0.51%)
Oct 31, 2017 50.73 51.28 50.45 50.90 14,453,112 +0.22(+0.43%)
Oct 30, 2017 50.63 50.75 50.24 50.68 9,049,334 -0.20(-0.39%)
Oct 27, 2017 50.29 50.97 50.03 50.88 15,099,521 +0.73(+1.46%)
Oct 26, 2017 50.11 50.30 49.79 50.15 16,952,245 +0.45(+0.91%)
Oct 25, 2017 49.89 50.65 49.64 49.70 20,635,698 -0.28(-0.56%)
Oct 24, 2017 49.33 50.14 49.25 49.98 17,562,355 +0.67(+1.36%)
Oct 23, 2017 49.28 49.66 49.22 49.31 14,633,313 +0.06(+0.12%)
Oct 20, 2017 49.54 49.79 49.16 49.25 15,501,538 -0.10(-0.20%)
Oct 19, 2017 49.44 49.67 49.19 49.35 10,048,484 -0.23(-0.46%)
Oct 18, 2017 49.50 49.76 49.16 49.58 12,064,051 +0.39(+0.79%)
Oct 17, 2017 48.82 49.30 48.71 49.19 14,190,746 +0.33(+0.68%)
Oct 16, 2017 48.61 48.91 48.49 48.86 9,378,061 +0.25(+0.51%)
Oct 13, 2017 48.37 48.71 48.33 48.61 10,142,300 +0.38(+0.79%)
Oct 12, 2017 48.27 48.48 48.11 48.23 11,714,618 -0.05(-0.10%)
Oct 11, 2017 48.16 48.47 48.16 48.28 12,588,229 +0.07(+0.15%)
Oct 10, 2017 48.16 48.46 48.00 48.21 15,630,536 -0.15(-0.31%)
Oct 09, 2017 48.36 48.58 48.17 48.36 10,171,900 -0.04(-0.08%)
Oct 06, 2017 48.64 48.64 48.22 48.40 16,340,405 -0.51(-1.04%)
Oct 05, 2017 48.96 49.03 48.50 48.91 13,885,059 +0.01(+0.02%)
Oct 04, 2017 48.99 49.19 48.76 48.90 15,203,788 +0.21(+0.43%)
Oct 03, 2017 48.95 48.96 48.54 48.69 12,709,761 -0.11(-0.23%)
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.