Oracle Corp (NY: ORCL )

78.39 USD +1.57 (+2.04%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 65.54 66.28 64.50 64.51 20,512,500 -0.79(-1.21%)
Feb 25, 2021 64.64 66.36 64.58 65.30 15,353,742 +0.60(+0.93%)
Feb 24, 2021 64.49 65.15 64.08 64.70 10,608,391 +0.20(+0.31%)
Feb 23, 2021 64.42 65.22 64.05 64.50 18,173,917 +0.05(+0.08%)
Feb 22, 2021 62.85 64.97 62.28 64.45 20,934,635 +3.32(+5.43%)
Feb 19, 2021 62.26 62.36 61.08 61.13 10,905,100 -0.94(-1.51%)
Feb 18, 2021 61.81 62.21 61.66 62.07 6,262,478 -0.02(-0.03%)
Feb 17, 2021 61.83 62.15 61.36 62.09 6,245,059 -0.05(-0.08%)
Feb 16, 2021 63.11 63.26 62.10 62.14 7,526,004 -0.94(-1.49%)
Feb 12, 2021 62.32 63.12 62.31 63.08 6,663,600 +0.38(+0.61%)
Feb 11, 2021 63.56 63.97 62.28 62.70 7,690,793 -0.57(-0.90%)
Feb 10, 2021 63.84 63.90 62.93 63.27 9,575,562 -0.40(-0.63%)
Feb 09, 2021 63.08 63.85 62.91 63.67 5,435,211 +0.56(+0.89%)
Feb 08, 2021 63.79 63.87 62.83 63.11 7,003,085 -0.49(-0.77%)
Feb 05, 2021 63.50 64.07 63.28 63.60 9,170,200 +0.25(+0.39%)
Feb 04, 2021 62.48 63.39 62.25 63.35 9,926,780 +1.18(+1.90%)
Feb 03, 2021 62.31 62.75 61.98 62.17 9,932,278 -0.20(-0.32%)
Feb 02, 2021 61.88 62.92 61.79 62.37 10,526,245 +0.86(+1.40%)
Feb 01, 2021 60.92 62.01 60.74 61.51 10,552,754 +1.08(+1.79%)
Jan 29, 2021 61.16 61.50 60.21 60.43 11,451,801 -0.79(-1.29%)
Jan 28, 2021 62.55 63.24 61.17 61.22 11,164,191 -1.33(-2.13%)
Jan 27, 2021 61.40 63.18 61.37 62.55 14,787,031 +0.75(+1.21%)
Jan 26, 2021 61.06 62.04 60.84 61.80 8,185,872 +0.90(+1.48%)
Jan 25, 2021 60.38 60.94 59.77 60.90 8,523,501 +0.54(+0.89%)
Jan 22, 2021 60.94 61.15 59.74 60.36 9,897,000 -0.85(-1.39%)
Jan 21, 2021 61.65 61.85 60.92 61.21 6,942,931 -0.35(-0.57%)
Jan 20, 2021 61.37 62.03 61.15 61.56 7,023,550 +0.27(+0.44%)
Jan 19, 2021 62.10 62.29 61.10 61.29 8,901,390 -0.49(-0.79%)
Jan 15, 2021 61.60 61.99 61.21 61.78 7,532,600 +0.18(+0.29%)
Jan 14, 2021 62.07 62.17 61.51 61.60 10,258,028 -0.46(-0.74%)
Jan 13, 2021 62.32 62.59 61.97 62.06 8,298,050 -0.36(-0.58%)
Jan 12, 2021 63.00 63.02 62.18 62.42 7,758,159 -0.61(-0.97%)
Jan 11, 2021 62.95 63.56 62.84 63.03 6,284,708 -0.35(-0.55%)
Jan 08, 2021 63.18 63.54 62.90 63.38 7,751,600 +0.31(+0.49%)
Jan 07, 2021 62.85 63.74 62.85 63.07 7,382,776 +0.50(+0.80%)
Jan 06, 2021 62.27 63.35 61.90 62.57 8,684,696 -0.39(-0.62%)
Jan 05, 2021 63.68 63.79 62.48 62.96 10,999,793 -0.79(-1.24%)
Jan 04, 2021 64.69 64.70 63.17 63.75 11,248,581 -0.94(-1.45%)
Dec 31, 2020 64.69 64.69 64.69 6,189,937 +0.29(+0.45%)
Dec 30, 2020 64.80 64.91 64.35 64.40 6,189,937 -0.06(-0.09%)
Dec 29, 2020 65.25 65.27 64.22 64.46 7,768,552 -0.41(-0.63%)
Dec 28, 2020 65.41 65.69 64.75 64.87 6,461,635 -0.09(-0.14%)
Dec 24, 2020 65.05 65.59 64.78 64.96 3,796,400 -0.34(-0.52%)
Dec 23, 2020 65.26 66.20 65.15 65.30 13,073,324 +0.15(+0.23%)
Dec 22, 2020 64.56 66.00 64.43 65.15 17,135,955 +0.67(+1.04%)
Dec 21, 2020 63.89 65.19 63.88 64.48 18,209,592 -0.58(-0.89%)
Dec 18, 2020 63.48 65.33 63.43 65.06 33,728,700 +1.45(+2.28%)
Dec 17, 2020 62.99 64.05 62.73 63.61 15,319,532 +0.83(+1.32%)
Dec 16, 2020 61.87 63.19 61.85 62.78 16,117,477 +0.92(+1.49%)
Dec 15, 2020 61.09 62.19 60.90 61.86 15,506,705 +1.10(+1.81%)
Dec 14, 2020 60.83 61.66 60.69 60.76 16,193,218 +0.15(+0.25%)
Dec 11, 2020 60.94 61.00 59.42 60.61 16,209,900 +1.13(+1.90%)
Dec 10, 2020 59.51 59.81 59.04 59.48 14,199,690 -0.25(-0.42%)
Dec 09, 2020 58.89 59.91 58.80 59.73 12,202,605 +0.70(+1.19%)
Dec 08, 2020 58.99 59.71 58.22 59.03 15,237,382 -0.77(-1.29%)
Dec 07, 2020 59.96 60.20 59.63 59.80 14,920,937 -0.16(-0.27%)
Dec 04, 2020 59.31 60.55 59.27 59.96 10,872,700 +0.69(+1.16%)
Dec 03, 2020 59.22 59.98 59.06 59.27 9,783,327 +0.19(+0.32%)
Dec 02, 2020 58.29 59.26 58.14 59.08 9,328,353 +0.34(+0.58%)
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.