Oracle Corp (NY: ORCL )

125.78 +0.51 (+0.41%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 56.31 57.13 56.17 56.48 11,629,017 +0.22(+0.39%)
Sep 29, 2020 56.36 56.91 56.19 56.26 6,703,867 -0.10(-0.18%)
Sep 28, 2020 56.79 57.27 56.26 56.36 9,885,737 -0.21(-0.37%)
Sep 25, 2020 56.07 56.75 55.78 56.57 9,906,432 +0.47(+0.84%)
Sep 24, 2020 55.57 56.67 55.14 56.10 10,105,341 +0.32(+0.58%)
Sep 23, 2020 56.87 57.23 55.72 55.78 16,392,945 -1.57(-2.74%)
Sep 22, 2020 57.12 57.47 56.25 57.35 14,058,869 -0.19(-0.33%)
Sep 21, 2020 59.09 59.22 56.79 57.54 34,406,172 +1.01(+1.79%)
Sep 18, 2020 56.74 57.04 56.22 56.53 52,124,780 -0.41(-0.71%)
Sep 17, 2020 56.21 57.34 55.82 56.93 24,123,956 -0.24(-0.41%)
Sep 16, 2020 57.82 58.08 56.43 57.17 22,455,050 -0.48(-0.84%)
Sep 15, 2020 56.77 58.35 56.18 57.65 32,094,528 +1.40(+2.49%)
Sep 14, 2020 57.58 58.18 56.15 56.25 52,945,836 +2.33(+4.32%)
Sep 11, 2020 57.43 58.52 53.80 53.92 42,515,060 -0.31(-0.58%)
Sep 10, 2020 54.34 55.04 53.69 54.24 21,638,346 +0.36(+0.67%)
Sep 09, 2020 53.13 54.30 52.85 53.88 14,783,306 +1.54(+2.95%)
Sep 08, 2020 52.36 52.78 51.91 52.33 17,410,588 -0.39(-0.74%)
Sep 04, 2020 53.81 54.17 52.18 52.72 15,535,524 -1.30(-2.40%)
Sep 03, 2020 55.55 55.81 53.59 54.02 16,262,864 -1.83(-3.27%)
Sep 02, 2020 54.60 56.12 54.60 55.84 15,159,993 +1.30(+2.38%)
Sep 01, 2020 54.27 54.88 54.00 54.55 10,749,747 +0.42(+0.77%)
Aug 31, 2020 54.05 54.64 53.95 54.13 19,747,028 -0.62(-1.14%)
Aug 28, 2020 54.24 55.02 54.12 54.76 9,105,191 +0.66(+1.22%)
Aug 27, 2020 54.35 55.30 53.53 54.09 16,736,123 -0.29(-0.54%)
Aug 26, 2020 53.30 54.39 53.03 54.39 12,258,423 +1.32(+2.50%)
Aug 25, 2020 53.12 53.69 53.00 53.06 7,850,689 +0.08(+0.14%)
Aug 24, 2020 52.75 53.07 52.45 52.99 8,338,742 +0.78(+1.49%)
Aug 21, 2020 52.39 52.46 51.78 52.21 10,096,806 -0.07(-0.13%)
Aug 20, 2020 52.59 52.80 52.12 52.28 11,601,045 -0.89(-1.67%)
Aug 19, 2020 52.58 53.73 52.47 53.17 17,704,072 +0.97(+1.85%)
Aug 18, 2020 52.62 53.85 51.91 52.20 22,302,762 +1.13(+2.20%)
Aug 17, 2020 51.27 51.45 50.76 51.08 10,067,127 -0.20(-0.39%)
Aug 14, 2020 51.11 51.61 50.87 51.27 5,765,556 +0.17(+0.33%)
Aug 13, 2020 51.00 51.27 50.78 51.10 8,731,646 -0.14(-0.28%)
Aug 12, 2020 51.58 51.75 51.06 51.25 9,585,515 -0.09(-0.18%)
Aug 11, 2020 52.26 52.47 51.21 51.34 8,535,958 -0.63(-1.22%)
Aug 10, 2020 52.26 52.62 51.92 51.98 10,620,256 -0.27(-0.52%)
Aug 07, 2020 52.04 52.26 51.80 52.25 9,272,627 -0.05(-0.09%)
Aug 06, 2020 52.50 52.60 51.97 52.30 8,635,700 -0.21(-0.40%)
Aug 05, 2020 53.28 53.28 52.39 52.50 7,007,202 -0.47(-0.89%)
Aug 04, 2020 52.77 52.99 52.53 52.98 6,727,405 +0.02(+0.04%)
Aug 03, 2020 52.77 53.06 52.50 52.96 9,687,862 +0.50(+0.96%)
Jul 31, 2020 52.20 52.48 51.39 52.46 9,886,348 +0.19(+0.36%)
Jul 30, 2020 52.03 52.49 51.93 52.27 8,068,644 -0.43(-0.81%)
Jul 29, 2020 52.56 52.88 52.36 52.69 7,656,266 +0.33(+0.63%)
Jul 28, 2020 52.27 52.73 52.22 52.36 13,773,520 +0.01(+0.02%)
Jul 27, 2020 52.66 52.93 52.33 52.35 10,908,322 -0.29(-0.56%)
Jul 24, 2020 52.48 53.01 52.28 52.65 9,449,577 -0.10(-0.20%)
Jul 23, 2020 52.98 53.32 52.60 52.75 13,293,468 -0.24(-0.45%)
Jul 22, 2020 52.69 53.14 52.69 52.99 14,632,274 +0.09(+0.18%)
Jul 21, 2020 52.79 53.29 52.58 52.89 12,552,532 +0.48(+0.92%)
Jul 20, 2020 51.92 52.51 51.74 52.41 12,123,562 +0.47(+0.91%)
Jul 17, 2020 53.05 53.09 51.80 51.94 15,163,338 -0.87(-1.65%)
Jul 16, 2020 53.38 53.44 52.58 52.81 9,280,148 -0.76(-1.41%)
Jul 15, 2020 54.32 54.72 53.34 53.56 11,174,089 -0.55(-1.01%)
Jul 14, 2020 53.61 54.20 53.43 54.11 16,383,684 +0.41(+0.76%)
Jul 13, 2020 54.07 54.48 53.67 53.71 16,947,514 -0.36(-0.66%)
Jul 10, 2020 54.14 54.19 53.40 54.06 13,391,764 -0.13(-0.24%)
Jul 09, 2020 53.69 54.45 53.53 54.20 16,657,635 +0.82(+1.54%)
Jul 08, 2020 53.35 53.40 52.75 53.38 13,356,234 +0.33(+0.62%)
Jul 07, 2020 53.08 53.65 52.96 53.05 14,046,183 -0.27(-0.51%)
Jul 06, 2020 52.93 53.54 52.91 53.32 16,249,840 +0.62(+1.18%)
Jul 02, 2020 52.56 53.16 52.42 52.70 16,431,096 +0.42(+0.81%)
Jul 01, 2020 51.52 52.64 51.51 52.27 18,954,896 +0.21(+0.40%)
Jun 30, 2020 51.62 52.23 51.33 52.07 20,041,484 +0.48(+0.93%)
Jun 29, 2020 51.09 51.77 50.73 51.59 15,250,478 +0.55(+1.07%)
Jun 26, 2020 51.20 51.42 50.52 51.04 19,074,802 -0.33(-0.64%)
Jun 25, 2020 51.25 51.43 50.44 51.37 16,992,648 +0.08(+0.17%)
Jun 24, 2020 51.93 52.45 51.18 51.29 19,412,364 -0.71(-1.36%)
Jun 23, 2020 52.10 52.73 51.94 51.99 19,843,080 +0.07(+0.13%)
Jun 22, 2020 50.96 52.17 50.76 51.93 17,733,418 +0.68(+1.32%)
Jun 19, 2020 51.07 51.30 49.91 51.25 35,051,676 +0.67(+1.32%)
Jun 18, 2020 48.61 50.86 48.35 50.58 20,439,022 +2.04(+4.21%)
Jun 17, 2020 49.96 50.63 48.52 48.53 30,443,912 -2.89(-5.62%)
Jun 16, 2020 51.30 51.81 50.66 51.43 20,501,862 +1.26(+2.52%)
Jun 15, 2020 48.01 50.33 47.96 50.16 17,008,444 +1.31(+2.68%)
Jun 12, 2020 49.41 49.93 48.03 48.85 12,247,238 +0.52(+1.07%)
Jun 11, 2020 50.16 50.46 48.26 48.34 13,593,500 -2.64(-5.17%)
Jun 10, 2020 51.34 51.49 50.78 50.97 7,893,119 -0.07(-0.13%)
Jun 09, 2020 51.81 51.87 50.76 51.04 9,397,042 -0.87(-1.67%)
Jun 08, 2020 50.26 51.93 50.19 51.91 12,226,904 +1.06(+2.07%)
Jun 05, 2020 50.01 51.12 49.68 50.85 12,961,107 +1.06(+2.14%)
Jun 04, 2020 50.15 50.58 49.58 49.79 10,292,683 -0.60(-1.20%)
Jun 03, 2020 50.24 50.51 49.91 50.39 9,753,971 +0.20(+0.39%)
Jun 02, 2020 50.15 50.20 49.59 50.19 9,294,897 +0.21(+0.41%)
Jun 01, 2020 50.19 50.29 49.73 49.99 7,816,920 -0.67(-1.32%)
May 29, 2020 50.51 50.81 49.92 50.65 15,641,753 +0.14(+0.28%)
May 28, 2020 50.64 51.01 50.14 50.51 10,047,782 +0.40(+0.79%)
May 27, 2020 49.93 50.16 49.52 50.12 9,795,232 +0.40(+0.80%)
May 26, 2020 50.54 50.57 49.60 49.72 11,889,732 +0.15(+0.30%)
May 22, 2020 49.31 49.59 49.06 49.57 7,655,227 +0.38(+0.77%)
May 21, 2020 49.70 49.87 49.10 49.19 7,923,237 -0.64(-1.29%)
May 20, 2020 50.01 50.18 49.59 49.83 9,676,685 +0.53(+1.07%)
May 19, 2020 50.10 50.16 49.29 49.31 10,408,219 -0.76(-1.52%)
May 18, 2020 50.79 50.82 49.99 50.07 10,511,051 +0.22(+0.43%)
May 15, 2020 49.65 50.86 49.48 49.85 41,458,136 +0.01(+0.02%)
May 14, 2020 48.18 49.96 47.91 49.84 14,642,565 +1.19(+2.44%)
May 13, 2020 49.39 49.45 48.31 48.66 10,905,876 -0.58(-1.19%)
May 12, 2020 50.68 50.71 49.22 49.24 9,128,046 -1.19(-2.35%)
May 11, 2020 50.05 50.71 49.99 50.43 8,639,297 -0.04(-0.07%)
May 08, 2020 50.11 50.66 49.71 50.47 8,631,928 +0.91(+1.84%)
May 07, 2020 49.36 49.85 49.24 49.55 7,595,060 +0.70(+1.43%)
May 06, 2020 49.39 49.46 48.70 48.85 7,483,624 -0.18(-0.37%)
May 05, 2020 49.19 49.80 48.98 49.03 7,719,163 +0.28(+0.58%)
May 04, 2020 48.71 48.79 48.14 48.75 8,033,696 -0.04(-0.08%)
May 01, 2020 49.34 49.40 48.34 48.79 9,237,735 -1.11(-2.23%)
Apr 30, 2020 50.37 50.49 49.74 49.90 12,534,914 -0.86(-1.69%)
Apr 29, 2020 50.82 51.13 50.58 50.76 9,621,833 +0.64(+1.28%)
Apr 28, 2020 50.78 51.01 50.05 50.12 8,864,113 -0.16(-0.32%)
Apr 27, 2020 50.27 50.53 49.99 50.28 9,684,450 +0.34(+0.68%)
Apr 24, 2020 49.37 49.98 48.94 49.94 9,982,600 +0.98(+2.00%)
Apr 23, 2020 49.20 49.92 48.47 48.96 10,965,794 -0.28(-0.57%)
Apr 22, 2020 49.01 49.53 48.77 49.24 10,264,036 +0.90(+1.87%)
Apr 21, 2020 50.15 50.25 48.16 48.34 14,979,748 -2.45(-4.82%)
Apr 20, 2020 50.92 51.42 50.68 50.79 10,994,345 -0.67(-1.30%)
Apr 17, 2020 51.36 51.55 50.84 51.45 14,445,955 +0.87(+1.71%)
Apr 16, 2020 50.07 50.75 49.99 50.59 14,965,567 +0.51(+1.02%)
Apr 15, 2020 50.13 50.36 49.75 50.08 11,037,832 -0.79(-1.56%)
Apr 14, 2020 50.60 50.96 50.35 50.87 12,392,823 +0.97(+1.94%)
Apr 13, 2020 49.65 50.06 49.36 49.90 13,475,974 -0.20(-0.40%)
Apr 09, 2020 49.21 50.51 49.01 50.10 16,476,317 +0.99(+2.01%)
Apr 08, 2020 48.03 49.63 47.93 49.11 16,675,817 +1.52(+3.19%)
Apr 07, 2020 48.90 49.06 47.55 47.59 14,999,034 -0.68(-1.42%)
Apr 06, 2020 47.25 48.64 47.21 48.28 14,760,671 +1.96(+4.23%)
Apr 03, 2020 46.22 46.93 45.90 46.32 14,251,783 -0.38(-0.80%)
Apr 02, 2020 45.17 46.78 45.10 46.69 17,527,034 +1.02(+2.24%)
Apr 01, 2020 43.65 45.93 43.17 45.67 19,111,024 +0.36(+0.79%)
Mar 31, 2020 47.93 47.99 45.00 45.31 16,855,396 -1.90(-4.03%)
Mar 30, 2020 47.25 48.36 46.50 47.22 21,983,434 +0.50(+1.06%)
Mar 27, 2020 46.03 48.38 45.53 46.72 21,358,156 -0.61(-1.29%)
Mar 26, 2020 43.49 47.57 43.31 47.33 23,910,458 +4.26(+9.88%)
Mar 25, 2020 44.16 45.70 42.64 43.07 27,329,818 -1.78(-3.97%)
Mar 24, 2020 42.50 45.01 42.47 44.85 20,606,564 +3.42(+8.26%)
Mar 23, 2020 42.19 43.59 41.14 41.43 24,593,198 -1.37(-3.20%)
Mar 20, 2020 42.21 43.79 41.73 42.80 28,094,328 +0.54(+1.29%)
Mar 19, 2020 43.57 44.98 42.07 42.26 21,500,266 -2.06(-4.65%)
Mar 18, 2020 40.94 44.82 39.90 44.32 31,519,930 +0.38(+0.87%)
Mar 17, 2020 40.90 44.73 39.06 43.94 27,290,904 +3.88(+9.69%)
Mar 16, 2020 39.86 44.60 38.69 40.05 29,323,280 -4.88(-10.87%)
Mar 13, 2020 41.68 45.00 40.71 44.94 30,225,632 +7.62(+20.43%)
Mar 12, 2020 39.26 40.69 37.23 37.32 25,725,190 -4.61(-11.00%)
Mar 11, 2020 43.89 44.52 41.51 41.93 25,747,510 -3.62(-7.95%)
Mar 10, 2020 44.49 45.86 43.28 45.55 28,869,188 +2.41(+5.59%)
Mar 09, 2020 42.14 44.60 41.87 43.14 27,675,522 -1.28(-2.87%)
Mar 06, 2020 43.66 45.29 43.56 44.41 26,217,398 -0.59(-1.31%)
Mar 05, 2020 46.16 46.58 44.76 45.00 16,896,008 -2.38(-5.03%)
Mar 04, 2020 46.74 47.42 45.78 47.39 15,798,352 +1.58(+3.46%)
Mar 03, 2020 47.46 48.60 45.24 45.80 23,283,478 -1.92(-4.03%)
Mar 02, 2020 46.63 47.72 45.63 47.72 18,481,836 +1.35(+2.91%)
Feb 28, 2020 46.17 46.78 44.91 46.37 26,052,828 -1.24(-2.60%)
Feb 27, 2020 47.70 50.12 47.59 47.61 17,235,216 -1.19(-2.44%)
Feb 26, 2020 48.11 49.82 48.04 48.80 17,505,532 +1.02(+2.14%)
Feb 25, 2020 49.76 49.90 47.63 47.78 13,014,908 -1.58(-3.21%)
Feb 24, 2020 49.79 50.19 49.23 49.36 11,723,925 -1.90(-3.71%)
Feb 21, 2020 51.64 51.89 51.04 51.27 9,682,859 -0.78(-1.50%)
Feb 20, 2020 51.94 52.38 51.45 52.05 6,521,611 +0.07(+0.13%)
Feb 19, 2020 52.12 52.29 51.93 51.98 7,273,124 -0.01(-0.02%)
Feb 18, 2020 51.96 52.28 51.66 51.99 7,663,917 -0.02(-0.04%)
Feb 14, 2020 51.92 52.35 51.79 52.01 7,995,777 +0.15(+0.29%)
Feb 13, 2020 51.86 52.17 51.58 51.86 9,044,567 -0.39(-0.75%)
Feb 12, 2020 52.08 52.40 51.80 52.25 8,042,996 +0.54(+1.05%)
Feb 11, 2020 51.73 52.07 51.67 51.71 9,029,555 +0.15(+0.29%)
Feb 10, 2020 51.31 51.63 51.05 51.56 7,677,266 +0.25(+0.49%)
Feb 07, 2020 50.88 51.54 50.81 51.31 8,388,164 +0.01(+0.02%)
Feb 06, 2020 51.57 51.90 51.30 51.30 9,415,443 -0.03(-0.05%)
Feb 05, 2020 51.26 51.60 51.17 51.32 10,252,755 +0.66(+1.30%)
Feb 04, 2020 50.40 51.16 50.40 50.67 10,420,114 +0.89(+1.79%)
Feb 03, 2020 49.44 50.08 49.40 49.78 9,484,359 +0.60(+1.22%)
Jan 31, 2020 50.01 50.15 49.02 49.18 9,476,054 -0.81(-1.61%)
Jan 30, 2020 49.52 50.00 49.02 49.98 7,652,689 +0.10(+0.21%)
Jan 29, 2020 50.42 50.57 49.86 49.88 6,753,955 -0.24(-0.49%)
Jan 28, 2020 49.56 50.33 49.36 50.12 9,194,066 +0.72(+1.46%)
Jan 27, 2020 49.86 50.17 49.35 49.40 8,777,614 -1.29(-2.55%)
Jan 24, 2020 51.62 51.75 50.52 50.70 6,853,706 -0.85(-1.66%)
Jan 23, 2020 51.01 51.57 50.89 51.55 7,021,340 +0.24(+0.48%)
Jan 22, 2020 51.95 52.18 51.19 51.31 6,803,880 -0.47(-0.91%)
Jan 21, 2020 51.55 51.91 51.49 51.77 9,356,952 +0.08(+0.16%)
Jan 17, 2020 52.16 52.21 51.43 51.69 11,909,834 -0.28(-0.54%)
Jan 16, 2020 51.55 51.99 51.50 51.97 10,522,183 +0.63(+1.22%)
Jan 15, 2020 51.46 51.74 51.27 51.34 9,695,886 -0.11(-0.22%)
Jan 14, 2020 51.12 51.74 51.10 51.46 13,467,696 +0.28(+0.55%)
Jan 13, 2020 51.06 51.37 50.97 51.17 11,581,672 +0.12(+0.24%)
Jan 10, 2020 51.15 51.24 50.84 51.05 10,382,628 +0.07(+0.13%)
Jan 09, 2020 50.86 51.38 50.66 50.99 11,381,269 +0.23(+0.46%)
Jan 08, 2020 50.57 51.19 50.35 50.75 12,645,905 +0.20(+0.39%)
Jan 07, 2020 50.30 50.71 50.04 50.56 12,887,398 +0.11(+0.22%)
Jan 06, 2020 49.81 50.59 49.80 50.44 11,765,475 +0.26(+0.52%)
Jan 03, 2020 49.46 50.45 49.43 50.18 11,812,969 -0.18(-0.35%)
Jan 02, 2020 49.72 50.37 49.69 50.36 14,890,728 +0.91(+1.83%)
Dec 31, 2019 49.07 49.47 49.05 49.45 7,601,023 +0.26(+0.53%)
Dec 30, 2019 49.85 49.93 49.12 49.19 6,359,416 -0.71(-1.42%)
Dec 27, 2019 50.09 50.22 49.79 49.90 7,780,038 -0.10(-0.21%)
Dec 26, 2019 49.89 50.09 49.73 50.00 7,179,902 +0.12(+0.24%)
Dec 24, 2019 50.20 50.37 49.80 49.88 3,569,163 -0.25(-0.50%)
Dec 23, 2019 50.08 50.46 50.04 50.14 11,346,735 +0.10(+0.21%)
Dec 20, 2019 50.32 50.36 49.80 50.03 29,379,066 +0.34(+0.68%)
Dec 19, 2019 49.75 50.03 49.51 49.70 12,759,368 -0.14(-0.28%)
Dec 18, 2019 49.53 50.04 49.43 49.84 15,130,128 +0.51(+1.04%)
Dec 17, 2019 50.30 50.46 49.31 49.32 21,188,714 -1.07(-2.13%)
Dec 16, 2019 50.97 51.32 50.13 50.40 21,373,588 -0.49(-0.95%)
Dec 13, 2019 51.34 51.71 50.80 50.88 22,960,336 -1.83(-3.47%)
Dec 12, 2019 52.55 52.89 52.05 52.71 16,510,223 +0.15(+0.28%)
Dec 11, 2019 52.09 52.74 51.95 52.56 13,026,628 +0.46(+0.88%)
Dec 10, 2019 51.71 52.18 51.55 52.10 11,484,077 +0.48(+0.92%)
Dec 09, 2019 51.19 51.79 51.12 51.63 12,852,154 +0.45(+0.88%)
Dec 06, 2019 51.37 51.46 50.98 51.18 9,736,564 +0.14(+0.27%)
Dec 05, 2019 50.87 51.18 50.69 51.04 11,310,210 +0.25(+0.50%)
Dec 04, 2019 51.25 51.25 50.57 50.79 12,252,284 -0.17(-0.33%)
Dec 03, 2019 50.98 51.33 50.84 50.96 15,341,645 -0.78(-1.52%)
Dec 02, 2019 52.49 52.70 51.69 51.74 15,334,656 -0.66(-1.26%)
Nov 29, 2019 52.58 52.73 52.36 52.40 6,941,312 -0.44(-0.83%)
Nov 27, 2019 53.11 53.12 52.63 52.84 6,202,861 +0.09(+0.18%)
Nov 26, 2019 52.97 53.08 52.66 52.75 12,938,096 -0.05(-0.09%)
Nov 25, 2019 52.70 52.91 52.53 52.80 8,546,548 +0.16(+0.30%)
Nov 22, 2019 52.66 53.26 52.50 52.64 6,799,472 +0.15(+0.28%)
Nov 21, 2019 52.48 52.82 52.38 52.49 8,642,371 -0.01(-0.02%)
Nov 20, 2019 52.48 52.85 52.10 52.50 9,767,146 -0.03(-0.05%)
Nov 19, 2019 52.71 53.16 52.52 52.52 7,712,858 +0.07(+0.14%)
Nov 18, 2019 52.80 52.80 52.24 52.45 7,417,001 -0.21(-0.41%)
Nov 15, 2019 52.65 52.79 52.52 52.66 7,731,401 +0.31(+0.59%)
Nov 14, 2019 52.10 52.58 51.94 52.36 9,701,848 -0.11(-0.21%)
Nov 13, 2019 52.47 52.80 52.43 52.47 7,304,111 -0.35(-0.67%)
Nov 12, 2019 52.77 53.07 52.66 52.82 6,625,973 +0.15(+0.28%)
Nov 11, 2019 52.46 52.84 52.44 52.67 5,375,855 -0.06(-0.11%)
Nov 08, 2019 52.25 52.73 52.06 52.73 6,288,030 +0.48(+0.91%)
Nov 07, 2019 52.24 52.86 52.14 52.25 10,367,782 +0.26(+0.50%)
Nov 06, 2019 52.00 52.16 51.90 51.99 11,325,996 +0.03(+0.05%)
Nov 05, 2019 52.05 52.12 51.82 51.96 11,526,524 +0.21(+0.40%)
Nov 04, 2019 51.58 52.04 51.58 51.76 9,381,475 +0.42(+0.82%)
Nov 01, 2019 51.16 51.48 50.92 51.34 7,834,996 +0.48(+0.94%)
Oct 31, 2019 51.08 51.20 50.63 50.86 8,849,629 -0.34(-0.66%)
Oct 30, 2019 51.51 51.51 50.83 51.20 6,733,046 +0.05(+0.09%)
Oct 29, 2019 51.08 51.62 50.93 51.15 8,928,104 +0.15(+0.29%)
Oct 28, 2019 50.73 51.04 50.66 51.00 7,799,290 +0.44(+0.87%)
Oct 25, 2019 50.44 50.80 50.42 50.56 6,756,619 -0.08(-0.17%)
Oct 24, 2019 50.84 51.01 50.35 50.65 6,946,051 +0.12(+0.24%)
Oct 23, 2019 50.41 50.99 50.28 50.53 11,284,758 +0.02(+0.04%)
Oct 22, 2019 51.54 51.74 50.42 50.51 8,437,305 -0.95(-1.85%)
Oct 21, 2019 51.40 51.62 51.17 51.46 8,947,145 +0.54(+1.06%)
Oct 18, 2019 51.29 51.58 50.57 50.92 13,458,603 -0.48(-0.93%)
Oct 17, 2019 52.28 52.49 51.33 51.40 10,677,291 -0.77(-1.47%)
Oct 16, 2019 52.08 52.28 51.85 52.16 9,676,525 -0.44(-0.83%)
Oct 15, 2019 52.86 53.03 52.60 52.60 9,895,621 -0.10(-0.19%)
Oct 14, 2019 53.05 53.40 52.66 52.70 11,883,023 -0.40(-0.76%)
Oct 11, 2019 52.20 53.51 52.00 53.10 20,063,846 +1.31(+2.52%)
Oct 10, 2019 50.83 51.90 50.73 51.80 14,917,030 +0.90(+1.76%)
Oct 09, 2019 50.55 51.33 50.46 50.90 13,812,572 +0.67(+1.34%)
Oct 08, 2019 50.45 50.84 49.97 50.23 16,201,195 -0.70(-1.37%)
Oct 07, 2019 51.18 51.45 50.88 50.93 13,397,111 -0.32(-0.62%)
Oct 04, 2019 50.18 51.28 50.03 51.24 14,888,483 +1.19(+2.38%)
Oct 03, 2019 49.31 50.07 49.20 50.05 12,650,507 +0.66(+1.34%)
Oct 02, 2019 49.72 49.77 48.95 49.39 17,279,536 -0.60(-1.21%)
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.