Oracle Corp (NY: ORCL )

167.52 +2.99 (+1.81%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 73.85 74.44 73.84 74.09 8,298,742 -0.25(-0.33%)
Jun 29, 2021 74.76 74.81 74.07 74.34 5,663,826 -0.38(-0.51%)
Jun 28, 2021 74.71 75.16 74.56 74.72 5,886,560 +0.04(+0.05%)
Jun 25, 2021 74.27 74.83 73.83 74.68 13,494,768 +0.69(+0.93%)
Jun 24, 2021 74.86 75.16 73.87 74.00 10,110,165 -0.34(-0.46%)
Jun 23, 2021 74.97 75.07 74.30 74.34 7,664,964 -0.55(-0.74%)
Jun 22, 2021 74.30 75.38 73.92 74.89 10,340,393 +0.66(+0.88%)
Jun 21, 2021 72.92 74.34 72.86 74.24 9,373,450 +1.68(+2.31%)
Jun 18, 2021 73.20 73.21 72.32 72.56 23,660,494 -1.27(-1.71%)
Jun 17, 2021 73.31 74.00 72.87 73.83 15,584,475 +0.46(+0.62%)
Jun 16, 2021 74.24 74.77 72.25 73.37 38,389,868 -4.34(-5.59%)
Jun 15, 2021 78.05 78.54 77.43 77.71 18,093,502 -0.93(-1.19%)
Jun 14, 2021 79.00 79.10 78.18 78.64 10,686,959 -0.27(-0.34%)
Jun 11, 2021 78.03 79.23 77.90 78.91 11,626,273 +0.57(+0.73%)
Jun 10, 2021 80.17 80.39 77.78 78.34 17,522,814 -2.11(-2.63%)
Jun 09, 2021 80.53 80.75 79.98 80.45 10,210,346 -0.09(-0.11%)
Jun 08, 2021 79.98 80.94 79.95 80.54 11,281,884 +0.64(+0.80%)
Jun 07, 2021 78.95 80.19 78.86 79.90 10,973,152 +1.00(+1.27%)
Jun 04, 2021 77.50 79.92 77.45 78.90 15,236,474 +1.71(+2.22%)
Jun 03, 2021 75.96 77.54 75.82 77.19 12,646,413 +0.78(+1.02%)
Jun 02, 2021 75.86 77.03 75.68 76.41 12,868,896 +0.67(+0.88%)
Jun 01, 2021 75.75 75.99 74.70 75.74 11,015,885 +0.79(+1.05%)
May 28, 2021 75.15 75.54 74.88 74.95 7,280,399 -0.23(-0.30%)
May 27, 2021 75.67 76.20 75.04 75.18 13,518,385 -0.27(-0.35%)
May 26, 2021 74.81 75.55 74.77 75.44 13,500,769 +0.41(+0.55%)
May 25, 2021 75.78 75.84 74.86 75.03 7,522,416 -0.52(-0.69%)
May 24, 2021 75.66 76.03 75.33 75.56 7,400,805 +0.33(+0.44%)
May 21, 2021 75.38 76.01 75.18 75.23 9,073,829 +0.30(+0.39%)
May 20, 2021 75.15 75.50 74.89 74.93 9,247,733 -0.02(-0.03%)
May 19, 2021 74.05 74.98 73.82 74.95 8,577,925 +0.05(+0.06%)
May 18, 2021 75.19 75.64 74.62 74.90 6,998,921 -0.37(-0.49%)
May 17, 2021 75.08 75.70 75.05 75.27 6,973,409 +0.18(+0.24%)
May 14, 2021 74.36 75.24 74.36 75.09 9,490,319 +0.71(+0.96%)
May 13, 2021 73.80 74.66 73.18 74.38 12,060,913 +1.32(+1.81%)
May 12, 2021 73.84 74.43 73.02 73.05 12,924,843 -0.89(-1.21%)
May 11, 2021 75.79 76.05 73.53 73.95 13,636,525 -2.34(-3.07%)
May 10, 2021 74.98 76.84 74.82 76.29 18,241,500 -0.24(-0.31%)
May 07, 2021 75.97 76.66 74.80 76.53 14,785,302 +0.63(+0.83%)
May 06, 2021 75.37 76.11 74.78 75.90 14,802,058 +0.52(+0.69%)
May 05, 2021 75.03 75.99 74.64 75.38 12,854,246 +0.63(+0.84%)
May 04, 2021 73.36 74.91 73.23 74.75 16,088,403 +1.14(+1.55%)
May 03, 2021 72.61 73.75 72.42 73.61 16,090,589 +1.47(+2.03%)
Apr 30, 2021 71.92 72.26 71.57 72.14 8,221,108 -0.08(-0.11%)
Apr 29, 2021 71.75 72.25 71.05 72.22 8,341,553 +1.05(+1.47%)
Apr 28, 2021 71.54 71.65 71.07 71.17 6,416,141 -0.43(-0.60%)
Apr 27, 2021 70.81 71.80 70.65 71.60 9,770,167 +0.69(+0.97%)
Apr 26, 2021 71.36 71.43 70.63 70.91 9,876,956 -0.45(-0.63%)
Apr 23, 2021 70.71 71.39 70.29 71.36 11,205,177 +0.10(+0.13%)
Apr 22, 2021 72.45 72.80 71.15 71.27 17,617,438 -1.70(-2.33%)
Apr 21, 2021 75.00 75.52 72.85 72.97 19,614,528 -2.46(-3.26%)
Apr 20, 2021 74.91 75.60 74.86 75.42 13,196,821 +0.47(+0.62%)
Apr 19, 2021 75.02 76.35 74.57 74.96 20,976,954 -0.19(-0.25%)
Apr 16, 2021 74.54 75.52 74.11 75.15 14,008,441 +0.63(+0.84%)
Apr 15, 2021 73.29 74.77 73.13 74.52 14,291,043 +1.40(+1.91%)
Apr 14, 2021 73.33 73.64 72.83 73.12 13,374,654 +0.14(+0.20%)
Apr 13, 2021 72.49 73.30 72.25 72.98 13,806,417 +0.52(+0.72%)
Apr 12, 2021 71.63 72.51 71.58 72.46 11,171,433 +0.51(+0.71%)
Apr 09, 2021 71.72 72.05 71.29 71.94 13,957,698 +0.29(+0.40%)
Apr 08, 2021 70.69 71.89 70.58 71.66 14,191,188 +1.15(+1.63%)
Apr 07, 2021 70.06 70.61 69.91 70.50 12,981,298 +0.10(+0.15%)
Apr 06, 2021 69.77 70.75 69.34 70.40 15,509,706 +0.11(+0.16%)
Apr 05, 2021 68.42 70.98 68.30 70.29 26,373,672 +2.23(+3.27%)
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.