Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	53.47	53.60	52.80	52.97	11,808,505	-0.91(-1.69%)
Apr 29, 2020	53.95	54.28	53.69	53.88	9,064,240	+0.68(+1.28%)
Apr 28, 2020	53.90	54.15	53.13	53.20	8,350,430	-0.17(-0.32%)
Apr 27, 2020	53.36	53.64	53.06	53.37	9,123,228	+0.36(+0.68%)
Apr 24, 2020	52.41	53.05	51.96	53.01	9,404,100	+1.04(+2.00%)
Apr 23, 2020	52.23	52.99	51.45	51.97	10,330,317	-0.30(-0.57%)
Apr 22, 2020	52.03	52.58	51.77	52.27	9,669,226	+0.96(+1.87%)
Apr 21, 2020	53.23	53.34	51.12	51.31	14,111,659	-2.60(-4.82%)
Apr 20, 2020	54.05	54.58	53.80	53.91	10,357,213	-0.71(-1.30%)
Apr 17, 2020	54.52	54.72	53.97	54.62	13,608,800	+0.92(+1.71%)
Apr 16, 2020	53.15	53.87	53.07	53.70	14,098,300	+0.54(+1.02%)
Apr 15, 2020	53.21	53.45	52.81	53.16	10,398,180	-0.84(-1.56%)
Apr 14, 2020	53.71	54.10	53.45	54.00	11,674,648	+1.03(+1.94%)
Apr 13, 2020	52.70	53.14	52.40	52.97	12,695,030	-0.21(-0.39%)
Apr 09, 2020	52.24	53.62	52.03	53.18	15,521,500	+1.05(+2.01%)
Apr 08, 2020	50.98	52.68	50.88	52.13	15,709,439	+1.37(+2.70%)
Apr 07, 2020	52.15	52.33	50.71	50.76	14,063,019	-0.73(-1.42%)
Apr 06, 2020	50.40	51.88	50.35	51.49	13,839,531	+2.09(+4.23%)
Apr 03, 2020	49.30	50.05	48.95	49.40	13,362,400	-0.40(-0.80%)
Apr 02, 2020	48.18	49.89	48.10	49.80	16,433,258	+1.09(+2.24%)
Apr 01, 2020	46.55	48.99	46.04	48.71	17,918,399	+0.38(+0.79%)
Mar 31, 2020	51.12	51.18	48.00	48.33	15,803,534	-2.03(-4.03%)
Mar 30, 2020	50.40	51.58	49.59	50.36	20,611,555	+0.53(+1.06%)
Mar 27, 2020	49.09	51.60	48.56	49.83	20,025,300	-0.65(-1.29%)
Mar 26, 2020	46.38	50.74	46.19	50.48	22,418,324	+4.54(+9.88%)
Mar 25, 2020	47.10	48.74	45.48	45.94	25,624,299	-1.90(-3.97%)
Mar 24, 2020	45.33	48.01	45.30	47.84	19,320,610	+3.65(+8.26%)
Mar 23, 2020	45.00	46.49	43.88	44.19	23,058,458	-1.46(-3.20%)
Mar 20, 2020	45.02	46.70	44.51	45.65	26,341,100	+0.58(+1.29%)
Mar 19, 2020	46.47	47.97	44.87	45.07	20,158,541	-2.20(-4.65%)
Mar 18, 2020	43.67	47.80	42.56	47.27	29,552,928	+0.41(+0.87%)
Mar 17, 2020	43.62	47.71	41.66	46.86	25,587,814	+4.14(+9.69%)
Mar 16, 2020	42.51	47.57	41.26	42.72	27,493,361	-5.21(-10.87%)
Mar 13, 2020	44.45	47.99	43.42	47.93	28,339,400	+8.13(+20.43%)
Mar 12, 2020	41.87	43.40	39.71	39.80	24,119,809	-4.92(-11.00%)
Mar 11, 2020	46.81	47.48	44.27	44.72	24,140,735	-3.86(-7.95%)
Mar 10, 2020	47.45	48.91	46.16	48.58	27,067,603	+2.57(+5.59%)
Mar 09, 2020	44.95	47.57	44.66	46.01	25,948,430	-1.36(-2.87%)
Mar 06, 2020	46.57	48.30	46.46	47.37	24,581,300	-0.63(-1.31%)
Mar 05, 2020	49.23	49.68	47.74	48.00	15,841,611	-2.54(-5.03%)
Mar 04, 2020	49.85	50.58	48.83	50.54	14,812,455	+1.69(+3.46%)
Mar 03, 2020	50.62	51.84	48.25	48.85	21,830,473	-2.05(-4.03%)
Mar 02, 2020	49.73	50.90	48.67	50.90	17,328,476	+1.44(+2.91%)
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%)

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.