Oracle Corp (NY: ORCL )

78.95 USD +0.66 (+0.84%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.05 49.45 48.59 48.84 20,982,536 +0.27(+0.56%)
Oct 30, 2018 47.08 48.62 46.92 48.57 24,438,150 +1.55(+3.30%)
Oct 29, 2018 47.81 48.09 46.33 47.02 19,248,723 -0.30(-0.63%)
Oct 26, 2018 47.24 48.07 46.71 47.32 23,089,100 -0.64(-1.33%)
Oct 25, 2018 47.42 48.29 47.28 47.96 19,349,505 +1.20(+2.57%)
Oct 24, 2018 47.88 48.30 46.70 46.76 20,028,233 -1.23(-2.56%)
Oct 23, 2018 47.16 48.32 47.12 47.99 18,921,509 +0.05(+0.10%)
Oct 22, 2018 47.85 48.49 47.71 47.94 16,480,212 +0.35(+0.74%)
Oct 19, 2018 47.50 48.24 47.35 47.59 17,768,400 +0.21(+0.44%)
Oct 18, 2018 47.57 48.13 47.13 47.38 15,084,839 -0.48(-1.00%)
Oct 17, 2018 47.43 48.24 47.43 47.86 15,071,061 -0.37(-0.77%)
Oct 16, 2018 47.57 48.42 47.47 48.23 13,600,169 +1.11(+2.36%)
Oct 15, 2018 46.96 47.62 46.87 47.12 15,693,448 -0.26(-0.55%)
Oct 12, 2018 47.40 47.75 46.66 47.38 23,152,800 +0.60(+1.28%)
Oct 11, 2018 47.33 47.89 46.49 46.78 26,387,479 -0.62(-1.31%)
Oct 10, 2018 48.81 48.98 47.37 47.40 20,884,881 -1.47(-3.01%)
Oct 09, 2018 49.11 49.40 48.83 48.87 19,008,803 -0.49(-0.99%)
Oct 08, 2018 49.27 49.64 48.90 49.36 16,295,812 +0.01(+0.02%)
Oct 05, 2018 49.42 49.76 49.12 49.35 16,900,100 -0.12(-0.24%)
Oct 04, 2018 49.68 49.78 49.17 49.47 19,033,961 -0.28(-0.56%)
Oct 03, 2018 49.59 50.10 49.59 49.75 21,207,600 -0.48(-0.96%)
Oct 02, 2018 51.65 51.80 50.13 50.23 22,406,822 -1.57(-3.03%)
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.