Oracle Corp (NY: ORCL )

76.67 USD +0.55 (+0.72%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 50.86 51.85 50.86 51.59 16,806,832 +0.63(+1.24%)
Jan 30, 2018 51.74 51.99 50.74 50.96 16,863,513 -0.98(-1.89%)
Jan 29, 2018 52.67 52.79 51.88 51.94 12,234,823 -0.81(-1.54%)
Jan 26, 2018 51.86 52.75 51.76 52.75 14,909,206 +1.15(+2.23%)
Jan 25, 2018 51.54 52.04 51.54 51.60 13,904,100 +0.15(+0.29%)
Jan 24, 2018 51.36 52.00 51.21 51.45 17,265,040 +0.33(+0.65%)
Jan 23, 2018 50.75 51.27 50.57 51.12 14,103,785 +0.41(+0.81%)
Jan 22, 2018 50.43 50.74 50.27 50.71 16,749,555 +0.13(+0.26%)
Jan 19, 2018 50.50 50.60 50.27 50.58 14,011,470 +0.35(+0.70%)
Jan 18, 2018 50.19 50.68 50.10 50.23 16,000,935 -0.04(-0.08%)
Jan 17, 2018 49.91 50.29 49.85 50.27 23,182,585 +0.68(+1.37%)
Jan 16, 2018 49.85 50.06 49.44 49.59 17,119,677 +0.08(+0.16%)
Jan 12, 2018 49.51 49.51 49.51 0 +0.56(+1.14%)
Jan 11, 2018 48.87 49.02 48.44 48.95 11,687,651 +0.15(+0.31%)
Jan 10, 2018 48.86 49.27 48.58 48.80 13,475,236 -0.26(-0.53%)
Jan 09, 2018 49.25 49.36 48.92 49.06 14,153,666 +0.08(+0.16%)
Jan 08, 2018 48.30 49.07 47.94 48.98 15,074,600 +0.51(+1.05%)
Jan 05, 2018 48.42 48.63 48.28 48.47 14,496,427 +0.29(+0.60%)
Jan 04, 2018 47.99 48.19 47.72 48.18 19,813,312 +0.47(+0.99%)
Jan 03, 2018 47.53 48.07 47.44 47.71 24,162,560 +1.08(+2.32%)
Jan 02, 2018 47.57 47.80 46.17 46.63 25,379,214 -0.65(-1.37%)
Dec 29, 2017 47.28 47.28 47.28 0 -0.24(-0.51%)
Dec 28, 2017 47.30 47.55 47.30 47.52 7,777,596 +0.14(+0.30%)
Dec 27, 2017 47.25 47.47 47.15 47.38 8,130,280 -0.05(-0.11%)
Dec 26, 2017 47.37 47.58 47.25 47.43 7,649,987 +0.07(+0.15%)
Dec 22, 2017 47.17 47.40 47.10 47.36 11,197,347 +0.08(+0.17%)
Dec 21, 2017 48.11 48.11 47.23 47.28 18,394,903 -0.62(-1.29%)
Dec 20, 2017 47.88 48.05 47.79 47.90 11,431,073 +0.08(+0.17%)
Dec 19, 2017 47.96 48.35 47.75 47.82 28,319,691 +0.11(+0.23%)
Dec 18, 2017 48.43 48.85 47.68 47.71 25,156,449 -0.59(-1.22%)
Dec 15, 2017 48.48 48.48 47.00 48.30 75,176,011 -1.89(-3.77%)
Dec 14, 2017 50.14 50.40 49.94 50.19 22,122,809 +0.14(+0.28%)
Dec 13, 2017 50.33 50.51 50.01 50.05 16,296,983 -0.34(-0.67%)
Dec 12, 2017 50.39 50.71 49.95 50.39 17,410,632 -0.08(-0.16%)
Dec 11, 2017 49.61 50.50 49.56 50.47 15,197,304 +0.87(+1.75%)
Dec 08, 2017 49.60 49.69 48.70 49.60 14,732,347 +1.08(+2.23%)
Dec 07, 2017 48.62 48.81 48.30 48.52 13,482,831 +0.10(+0.21%)
Dec 06, 2017 48.26 48.58 47.63 48.42 12,969,735 +0.43(+0.90%)
Dec 05, 2017 48.44 48.65 47.97 47.99 17,858,393 -0.41(-0.85%)
Dec 04, 2017 49.82 49.82 48.36 48.40 13,473,854 -1.21(-2.44%)
Dec 01, 2017 49.05 50.00 49.05 49.61 15,899,489 +0.55(+1.12%)
Nov 30, 2017 48.89 49.33 48.89 49.06 24,613,455 +0.54(+1.11%)
Nov 29, 2017 48.85 48.86 48.20 48.52 14,372,175 -0.49(-1.00%)
Nov 28, 2017 48.88 49.20 48.85 49.01 13,930,558 +0.13(+0.27%)
Nov 27, 2017 49.22 48.75 48.88 13,394,774 -0.13(-0.27%)
Nov 24, 2017 48.88 49.13 48.69 49.01 6,008,333 +0.43(+0.89%)
Nov 22, 2017 48.56 48.83 48.42 48.58 10,619,037 -0.05(-0.10%)
Nov 21, 2017 49.00 49.10 48.50 48.63 18,313,046 -0.39(-0.80%)
Nov 20, 2017 49.04 49.16 48.92 49.02 11,525,088 +0.08(+0.16%)
Nov 17, 2017 49.00 49.23 48.85 48.94 10,035,107 -0.26(-0.53%)
Nov 16, 2017 49.11 49.62 49.01 49.20 11,625,830 +0.38(+0.78%)
Nov 15, 2017 48.88 49.08 48.73 48.82 9,425,149 -0.38(-0.77%)
Nov 14, 2017 49.32 49.33 48.91 49.20 8,498,922 -0.20(-0.40%)
Nov 13, 2017 49.10 49.42 49.05 49.40 6,566,684 +0.08(+0.16%)
Nov 10, 2017 49.00 49.37 48.74 49.32 9,944,188 +0.08(+0.16%)
Nov 09, 2017 50.14 50.22 48.54 49.24 16,194,616 -1.30(-2.57%)
Nov 08, 2017 50.33 50.74 50.20 50.54 7,978,407 +0.05(+0.10%)
Nov 07, 2017 50.43 50.58 50.08 50.49 6,795,950 +0.09(+0.18%)
Nov 06, 2017 50.10 50.55 50.02 50.40 9,677,982 +0.22(+0.44%)
Nov 03, 2017 50.36 50.44 50.16 50.18 15,814,547 -0.10(-0.20%)
Nov 02, 2017 50.54 50.70 50.12 50.28 10,387,681 -0.36(-0.71%)
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.