Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
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	10,992,293	-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%)

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.