Oracle Corp (NY: ORCL )

125.53 +0.26 (+0.20%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 48.10 48.38 47.95 48.03 34,432,588 -0.23(-0.48%)
Feb 27, 2019 48.39 48.50 48.15 48.26 11,584,497 -0.20(-0.42%)
Feb 26, 2019 48.34 48.72 48.14 48.47 13,068,169 +0.04(+0.08%)
Feb 25, 2019 48.60 48.86 48.34 48.43 14,859,877 +0.07(+0.15%)
Feb 22, 2019 48.27 48.47 48.10 48.36 12,686,471 +0.34(+0.71%)
Feb 21, 2019 47.57 48.24 47.46 48.02 15,192,913 +0.31(+0.66%)
Feb 20, 2019 47.91 48.11 47.45 47.70 13,011,621 -0.23(-0.48%)
Feb 19, 2019 47.43 48.08 47.21 47.93 13,410,617 +0.28(+0.58%)
Feb 15, 2019 47.11 47.66 47.06 47.66 15,000,828 +0.22(+0.47%)
Feb 14, 2019 47.21 47.68 47.08 47.43 12,104,531 +0.06(+0.12%)
Feb 13, 2019 47.22 47.50 46.95 47.38 12,309,847 +0.18(+0.39%)
Feb 12, 2019 47.42 47.50 47.17 47.20 15,356,022 -0.01(-0.02%)
Feb 11, 2019 46.96 47.43 46.95 47.20 10,463,812 +0.18(+0.39%)
Feb 08, 2019 46.15 47.02 45.91 47.02 12,519,230 +0.75(+1.61%)
Feb 07, 2019 46.80 46.98 46.23 46.27 16,140,350 -0.96(-2.03%)
Feb 06, 2019 47.17 47.44 46.96 47.23 10,005,595 +0.02(+0.04%)
Feb 05, 2019 47.15 47.33 46.88 47.21 14,369,583 +0.19(+0.41%)
Feb 04, 2019 46.42 47.22 46.42 47.02 13,227,993 +0.20(+0.43%)
Feb 01, 2019 46.55 47.08 46.34 46.82 16,115,843 +0.53(+1.15%)
Jan 31, 2019 46.29 46.53 46.14 46.28 21,522,448 -0.12(-0.26%)
Jan 30, 2019 45.94 46.53 45.70 46.40 14,633,022 +0.69(+1.51%)
Jan 29, 2019 45.51 46.00 45.32 45.71 11,757,451 +0.08(+0.18%)
Jan 28, 2019 45.56 45.82 45.34 45.63 12,804,917 -0.26(-0.56%)
Jan 25, 2019 45.70 45.98 45.56 45.89 18,076,942 +0.55(+1.22%)
Jan 24, 2019 45.39 45.55 45.03 45.33 12,418,012 -0.04(-0.08%)
Jan 23, 2019 45.32 45.59 44.99 45.37 16,877,386 +0.28(+0.61%)
Jan 22, 2019 45.00 45.31 44.84 45.09 14,454,504 -0.30(-0.67%)
Jan 18, 2019 45.09 45.67 45.03 45.40 17,289,028 +0.64(+1.42%)
Jan 17, 2019 44.24 45.07 44.05 44.76 13,644,199 +0.48(+1.08%)
Jan 16, 2019 44.76 44.95 44.27 44.28 15,176,534 -0.29(-0.66%)
Jan 15, 2019 43.74 44.72 43.68 44.58 13,177,607 +0.36(+0.81%)
Jan 14, 2019 43.92 44.37 43.71 44.22 16,198,948 -0.10(-0.23%)
Jan 11, 2019 43.75 44.62 43.48 44.32 17,866,314 +0.43(+0.98%)
Jan 10, 2019 43.48 44.04 43.03 43.89 17,986,314 +0.04(+0.08%)
Jan 09, 2019 42.81 44.26 42.78 43.85 18,315,330 -0.09(-0.21%)
Jan 08, 2019 43.99 44.38 43.32 43.94 17,711,788 +0.39(+0.91%)
Jan 07, 2019 43.07 44.15 42.65 43.55 19,577,392 +0.68(+1.58%)
Jan 04, 2019 41.64 43.09 41.53 42.87 22,863,544 +1.77(+4.31%)
Jan 03, 2019 41.07 41.76 40.76 41.10 21,647,700 -0.40(-0.97%)
Jan 02, 2019 40.82 41.61 40.80 41.50 14,966,026 +0.06(+0.15%)
Dec 31, 2018 41.47 41.76 41.15 41.44 16,270,195 +0.30(+0.74%)
Dec 28, 2018 41.43 42.00 41.06 41.14 42,647,292 -0.14(-0.33%)
Dec 27, 2018 40.34 41.38 39.89 41.27 20,754,668 +0.35(+0.85%)
Dec 26, 2018 39.46 40.94 38.91 40.92 23,347,258 +1.74(+4.45%)
Dec 24, 2018 40.17 40.22 39.17 39.18 18,773,712 -1.20(-2.98%)
Dec 21, 2018 42.29 42.41 40.25 40.38 64,032,608 -2.06(-4.84%)
Dec 20, 2018 42.26 43.09 41.74 42.44 38,308,116 -0.19(-0.45%)
Dec 19, 2018 42.27 43.54 41.99 42.63 37,476,656 +0.55(+1.31%)
Dec 18, 2018 44.15 44.37 41.70 42.08 46,031,048 +0.11(+0.26%)
Dec 17, 2018 42.60 43.35 41.79 41.97 32,908,956 -0.80(-1.87%)
Dec 14, 2018 42.93 43.16 42.59 42.77 23,354,398 -0.58(-1.33%)
Dec 13, 2018 43.58 43.64 42.91 43.35 25,324,086 -0.08(-0.19%)
Dec 12, 2018 43.24 44.15 43.15 43.43 23,321,288 +0.79(+1.85%)
Dec 11, 2018 43.12 43.26 42.27 42.64 23,880,724 -0.19(-0.45%)
Dec 10, 2018 42.23 43.21 41.60 42.83 28,736,858 +0.61(+1.46%)
Dec 07, 2018 42.92 43.17 42.04 42.22 26,125,842 -0.62(-1.46%)
Dec 06, 2018 43.82 43.84 41.90 42.84 43,352,748 -1.90(-4.25%)
Dec 04, 2018 45.45 46.09 44.71 44.74 26,850,844 -0.99(-2.17%)
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.