Oracle Corp (NY: ORCL )

59.27 USD +0.19 (+0.32%)
Official Closing Price Updated: 7:58 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.05 49.45 48.59 48.84 20,982,536 +0.27(+0.56%)
Oct 30, 2018 47.08 48.62 46.92 48.57 24,438,150 +1.55(+3.30%)
Oct 29, 2018 47.81 48.09 46.33 47.02 19,248,723 -0.30(-0.63%)
Oct 26, 2018 47.24 48.07 46.71 47.32 23,089,100 -0.64(-1.33%)
Oct 25, 2018 47.42 48.29 47.28 47.96 19,349,505 +1.20(+2.57%)
Oct 24, 2018 47.88 48.30 46.70 46.76 20,028,233 -1.23(-2.56%)
Oct 23, 2018 47.16 48.32 47.12 47.99 18,921,509 +0.05(+0.10%)
Oct 22, 2018 47.85 48.49 47.71 47.94 16,480,212 +0.35(+0.74%)
Oct 19, 2018 47.50 48.24 47.35 47.59 17,768,400 +0.21(+0.44%)
Oct 18, 2018 47.57 48.13 47.13 47.38 15,084,839 -0.48(-1.00%)
Oct 17, 2018 47.43 48.24 47.43 47.86 15,071,061 -0.37(-0.77%)
Oct 16, 2018 47.57 48.42 47.47 48.23 13,600,169 +1.11(+2.36%)
Oct 15, 2018 46.96 47.62 46.87 47.12 15,693,448 -0.26(-0.55%)
Oct 12, 2018 47.40 47.75 46.66 47.38 23,152,800 +0.60(+1.28%)
Oct 11, 2018 47.33 47.89 46.49 46.78 26,387,479 -0.62(-1.31%)
Oct 10, 2018 48.81 48.98 47.37 47.40 20,884,881 -1.47(-3.01%)
Oct 09, 2018 49.11 49.40 48.83 48.87 19,008,803 -0.49(-0.99%)
Oct 08, 2018 49.27 49.64 48.90 49.36 16,295,812 +0.01(+0.02%)
Oct 05, 2018 49.42 49.76 49.12 49.35 16,900,100 -0.12(-0.24%)
Oct 04, 2018 49.68 49.78 49.17 49.47 19,033,961 -0.28(-0.56%)
Oct 03, 2018 49.59 50.10 49.59 49.75 21,207,600 -0.48(-0.96%)
Oct 02, 2018 51.65 51.80 50.13 50.23 22,406,822 -1.57(-3.03%)
Oct 01, 2018 51.22 51.99 51.14 51.80 19,217,822 +0.24(+0.47%)
Sep 28, 2018 51.54 52.01 51.49 51.56 16,234,200 -0.13(-0.25%)
Sep 27, 2018 51.56 52.02 51.33 51.69 17,993,458 +0.06(+0.12%)
Sep 26, 2018 51.75 52.11 51.55 51.63 18,131,041 -0.09(-0.17%)
Sep 25, 2018 51.39 51.93 50.97 51.72 18,665,822 +0.48(+0.94%)
Sep 24, 2018 50.81 51.60 50.71 51.24 23,906,147 +0.14(+0.27%)
Sep 21, 2018 50.83 51.12 50.35 51.10 50,752,000 +0.67(+1.33%)
Sep 20, 2018 49.66 51.08 49.56 50.43 26,973,462 +1.00(+2.02%)
Sep 19, 2018 48.92 49.54 48.66 49.43 20,904,475 +0.40(+0.82%)
Sep 18, 2018 47.51 49.54 47.36 49.03 33,449,431 -0.15(-0.31%)
Sep 17, 2018 49.31 49.94 49.10 49.18 29,184,697 -0.07(-0.14%)
Sep 14, 2018 48.94 49.45 48.94 49.25 20,066,000 +0.29(+0.59%)
Sep 13, 2018 49.28 49.74 48.88 48.96 22,073,634 -0.38(-0.77%)
Sep 12, 2018 48.75 49.47 48.62 49.34 17,058,745 +0.42(+0.86%)
Sep 11, 2018 48.52 49.05 48.52 48.92 14,877,194 +0.06(+0.12%)
Sep 10, 2018 48.00 49.05 48.00 48.86 20,390,566 +1.05(+2.20%)
Sep 07, 2018 47.46 47.99 47.33 47.81 20,513,900 +0.10(+0.21%)
Sep 06, 2018 47.95 48.22 47.52 47.71 18,456,182 -0.33(-0.69%)
Sep 05, 2018 48.41 48.49 47.78 48.04 16,437,751 -0.54(-1.11%)
Sep 04, 2018 48.36 48.83 48.16 48.58 17,288,417 +0.00(+0.00%)
Aug 31, 2018 48.58 48.58 48.58 0 +0.20(+0.41%)
Aug 30, 2018 48.89 48.89 48.31 48.38 15,154,394 -0.51(-1.04%)
Aug 29, 2018 48.64 49.10 48.64 48.89 17,307,730 +0.25(+0.51%)
Aug 28, 2018 49.39 49.43 48.60 48.64 15,475,698 -0.69(-1.40%)
Aug 27, 2018 49.41 49.70 49.28 49.33 12,253,333 +0.07(+0.14%)
Aug 24, 2018 49.00 49.39 48.97 49.26 14,011,900 +0.30(+0.61%)
Aug 23, 2018 48.80 49.33 48.68 48.96 11,026,688 +0.16(+0.33%)
Aug 22, 2018 48.34 48.91 48.24 48.80 11,638,421 +0.39(+0.81%)
Aug 21, 2018 48.58 48.64 48.37 48.41 10,187,582 -0.01(-0.02%)
Aug 20, 2018 48.40 48.60 48.26 48.42 11,936,158 +0.06(+0.12%)
Aug 17, 2018 48.21 48.50 47.99 48.36 11,411,900 +0.26(+0.54%)
Aug 16, 2018 48.14 48.45 48.04 48.10 11,874,324 +0.26(+0.54%)
Aug 15, 2018 48.10 48.26 47.53 47.84 14,091,014 -0.39(-0.81%)
Aug 14, 2018 48.12 48.35 47.94 48.23 11,513,673 +0.22(+0.46%)
Aug 13, 2018 48.34 48.59 47.97 48.01 12,152,081 -0.31(-0.64%)
Aug 10, 2018 48.37 48.72 48.23 48.32 10,502,100 -0.22(-0.45%)
Aug 09, 2018 48.27 48.71 48.27 48.54 14,708,030 +0.15(+0.31%)
Aug 08, 2018 48.42 48.62 48.26 48.39 10,849,382 -0.09(-0.19%)
Aug 07, 2018 48.94 48.95 48.47 48.48 11,608,045 -0.19(-0.39%)
Aug 06, 2018 48.29 48.76 48.22 48.67 13,529,328 +0.20(+0.41%)
Aug 03, 2018 47.92 48.48 47.90 48.47 14,295,800 +0.57(+1.19%)
Aug 02, 2018 47.04 48.07 46.63 47.90 14,227,414 +0.55(+1.16%)
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.