Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	54.80	55.44	54.49	55.27	18,880,062	+0.51(+0.93%)
Jun 29, 2020	54.23	54.96	53.85	54.76	14,366,700	+0.58(+1.07%)
Jun 26, 2020	54.35	54.58	53.63	54.18	17,969,400	-0.35(-0.64%)
Jun 25, 2020	54.40	54.59	53.54	54.53	16,007,909	+0.09(+0.17%)
Jun 24, 2020	55.12	55.68	54.33	54.44	18,287,400	-0.75(-1.36%)
Jun 23, 2020	55.30	55.97	55.13	55.19	18,693,157	+0.07(+0.13%)
Jun 22, 2020	54.09	55.38	53.88	55.12	16,705,751	+0.72(+1.32%)
Jun 19, 2020	54.21	54.46	52.98	54.40	33,020,400	+0.71(+1.32%)
Jun 18, 2020	51.60	53.99	51.32	53.69	19,254,565	+2.17(+4.21%)
Jun 17, 2020	53.03	53.74	51.50	51.52	28,679,662	-3.07(-5.62%)
Jun 16, 2020	54.46	55.00	53.78	54.59	19,313,762	+1.34(+2.52%)
Jun 15, 2020	50.96	53.43	50.91	53.25	16,022,791	+1.39(+2.68%)
Jun 12, 2020	52.45	53.00	50.98	51.86	11,537,500	+0.55(+1.07%)
Jun 11, 2020	53.25	53.56	51.23	51.31	12,805,745	-2.80(-5.17%)
Jun 10, 2020	54.50	54.66	53.90	54.11	7,435,706	-0.07(-0.13%)
Jun 09, 2020	55.00	55.06	53.88	54.18	8,852,475	-0.92(-1.67%)
Jun 08, 2020	53.35	55.12	53.28	55.10	11,518,344	+1.12(+2.07%)
Jun 05, 2020	53.09	54.27	52.74	53.98	12,210,000	+1.13(+2.14%)
Jun 04, 2020	53.23	53.69	52.63	52.85	9,696,213	-0.64(-1.20%)
Jun 03, 2020	53.33	53.62	52.99	53.49	9,188,720	+0.21(+0.39%)
Jun 02, 2020	53.24	53.29	52.64	53.28	8,756,250	+0.22(+0.41%)
Jun 01, 2020	53.28	53.38	52.79	53.06	7,363,923	-0.71(-1.32%)
May 29, 2020	53.62	53.94	52.99	53.77	14,735,300	+0.15(+0.28%)
May 28, 2020	53.76	54.15	53.22	53.62	9,465,504	+0.42(+0.79%)
May 27, 2020	53.00	53.25	52.57	53.20	9,227,590	+0.42(+0.80%)
May 26, 2020	53.65	53.68	52.65	52.78	11,200,712	+0.16(+0.30%)
May 22, 2020	52.34	52.64	52.08	52.62	7,211,600	+0.40(+0.77%)
May 21, 2020	52.76	52.94	52.12	52.22	7,464,079	-0.68(-1.29%)
May 20, 2020	53.09	53.27	52.65	52.90	9,115,913	+0.56(+1.07%)
May 19, 2020	53.18	53.25	52.32	52.34	9,805,054	-0.81(-1.52%)
May 18, 2020	53.91	53.95	53.07	53.15	9,901,927	+0.23(+0.43%)
May 15, 2020	52.70	53.99	52.52	52.92	39,055,600	+0.01(+0.02%)
May 14, 2020	51.14	53.03	50.86	52.91	13,794,016	+1.26(+2.44%)
May 13, 2020	52.43	52.49	51.28	51.65	10,273,871	-0.62(-1.19%)
May 12, 2020	53.80	53.83	52.25	52.27	8,599,068	-1.26(-2.35%)
May 11, 2020	53.13	53.83	53.06	53.53	8,138,642	-0.04(-0.07%)
May 08, 2020	53.19	53.78	52.76	53.57	8,131,700	+0.97(+1.84%)
May 07, 2020	52.40	52.92	52.27	52.60	7,154,920	+0.74(+1.43%)
May 06, 2020	52.43	52.50	51.70	51.86	7,049,942	-0.19(-0.37%)
May 05, 2020	52.22	52.86	51.99	52.05	7,271,831	+0.30(+0.58%)
May 04, 2020	51.71	51.79	51.10	51.75	7,568,137	-0.04(-0.08%)
May 01, 2020	52.38	52.44	51.31	51.79	8,702,400	-1.18(-2.23%)
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%)

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.