Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.66	46.01	45.56	45.67	13,896,566	+0.14(+0.31%)
Apr 27, 2018	46.12	46.12	45.47	45.53	14,420,754	-0.43(-0.94%)
Apr 26, 2018	46.09	46.21	45.90	45.96	12,175,800	+0.21(+0.46%)
Apr 25, 2018	45.42	45.84	45.05	45.75	12,636,023	+0.22(+0.48%)
Apr 24, 2018	45.93	46.37	45.28	45.53	13,356,952	-0.27(-0.59%)
Apr 23, 2018	46.38	46.47	45.72	45.80	14,904,189	-0.43(-0.93%)
Apr 20, 2018	46.47	46.62	45.98	46.23	15,675,644	-0.59(-1.26%)
Apr 19, 2018	46.99	47.11	46.70	46.82	8,562,887	-0.26(-0.55%)
Apr 18, 2018	46.68	47.29	46.68	47.08	11,312,867	+0.42(+0.90%)
Apr 17, 2018	46.41	46.93	46.39	46.66	10,762,747	+0.61(+1.32%)
Apr 16, 2018	46.03	46.39	45.60	46.05	11,639,028	-0.03(-0.07%)
Apr 13, 2018	46.31	46.53	45.61	46.08	12,493,597	+0.20(+0.44%)
Apr 12, 2018	45.69	46.17	45.65	45.88	13,969,839	+0.27(+0.59%)
Apr 11, 2018	45.40	45.99	45.36	45.61	14,911,438	-0.21(-0.46%)
Apr 10, 2018	45.55	46.07	45.46	45.82	17,177,233	+0.92(+2.05%)
Apr 09, 2018	45.11	45.65	44.88	44.90	15,199,341	+0.07(+0.16%)
Apr 06, 2018	45.51	45.75	44.60	44.83	13,893,643	-1.13(-2.46%)
Apr 05, 2018	45.73	46.18	45.55	45.96	12,311,041	+0.45(+0.99%)
Apr 04, 2018	44.07	45.62	44.04	45.51	18,505,689	+0.62(+1.38%)
Apr 03, 2018	45.33	45.33	44.29	44.89	15,734,269	-0.12(-0.27%)
Apr 02, 2018	45.65	45.85	44.42	45.01	15,343,264	-0.74(-1.62%)
Mar 29, 2018		45.75	45.75	45.75	0	+0.77(+1.71%)
Mar 28, 2018	45.28	45.36	44.51	44.98	22,156,530	-0.40(-0.88%)
Mar 27, 2018	46.63	46.82	45.00	45.38	18,924,987	-1.10(-2.37%)
Mar 26, 2018	45.55	46.64	45.38	46.48	20,754,402	+1.69(+3.77%)
Mar 23, 2018	45.98	46.34	44.76	44.79	21,398,879	-1.10(-2.40%)
Mar 22, 2018	46.72	47.02	45.73	45.89	25,605,217	-1.13(-2.40%)
Mar 21, 2018	47.29	48.06	47.01	47.02	34,596,270	-0.03(-0.06%)
Mar 20, 2018	46.80	47.75	46.43	47.05	68,596,900	-4.90(-9.43%)
Mar 19, 2018	52.43	52.58	51.51	51.95	25,707,765	-0.32(-0.61%)
Mar 16, 2018	52.40	52.68	52.25	52.27	21,011,451	-0.10(-0.19%)
Mar 15, 2018	52.22	52.67	52.11	52.37	14,155,248	+0.05(+0.10%)
Mar 14, 2018	52.88	53.15	52.18	52.32	10,885,538	-0.26(-0.49%)
Mar 13, 2018	53.24	53.48	52.34	52.58	12,864,366	-0.32(-0.60%)
Mar 12, 2018	52.98	53.44	52.67	52.90	14,108,403	-0.07(-0.13%)
Mar 09, 2018	52.35	53.00	52.20	52.97	16,218,601	+0.84(+1.61%)
Mar 08, 2018	51.94	52.16	51.47	52.13	15,332,124	+0.41(+0.79%)
Mar 07, 2018		51.81		51.72	11,716,333	+0.22(+0.43%)
Mar 06, 2018	51.56	51.79	51.22	51.50	13,830,556	+0.21(+0.41%)
Mar 05, 2018	49.90	51.49	49.85	51.29	18,771,549	+0.97(+1.93%)
Mar 02, 2018	49.33	50.40	49.15	50.32	17,290,989	+0.61(+1.23%)
Mar 01, 2018	50.96	50.96	49.42	49.71	16,539,426	-0.96(-1.89%)
Feb 28, 2018	51.06	51.50	50.67	50.67	14,736,994	-0.06(-0.12%)
Feb 27, 2018	51.07	51.39	50.53	50.73	14,339,363	-0.44(-0.86%)
Feb 26, 2018	50.59	51.26	50.50	51.17	12,955,720	+0.67(+1.33%)
Feb 23, 2018	49.79	50.57	49.62	50.50	8,866,832	+0.91(+1.84%)
Feb 22, 2018				49.59	9,375,751	+0.16(+0.32%)
Feb 21, 2018	49.87	50.34	49.43	49.43	13,015,338	-0.46(-0.92%)
Feb 20, 2018	50.20	50.31	49.65	49.89	14,144,224	-0.82(-1.62%)
Feb 16, 2018		50.71	50.71	50.71	0	+0.07(+0.14%)
Feb 15, 2018	49.70	50.69	49.43	50.64	13,839,448	+1.19(+2.41%)
Feb 14, 2018	48.19	49.52	48.14	49.45	14,262,954	+0.96(+1.98%)
Feb 13, 2018	48.01	48.68	47.77	48.49	12,508,889	+0.34(+0.71%)
Feb 12, 2018	48.22	48.49	47.72	48.15	16,250,342	+0.42(+0.88%)
Feb 09, 2018	47.58	48.15	45.92	47.73	23,191,006	+0.89(+1.90%)
Feb 08, 2018	49.09	49.12	46.81	46.84	20,738,234	-2.03(-4.15%)
Feb 07, 2018	49.20	49.85	48.82	48.87	15,137,943	-0.53(-1.07%)
Feb 06, 2018	47.33	49.51	46.81	49.40	25,861,468	+0.52(+1.06%)
Feb 05, 2018	50.04	50.61	48.43	48.88	19,542,899	-1.25(-2.49%)
Feb 02, 2018	51.25	51.41	50.04	50.13	17,562,215	-1.50(-2.91%)

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.