Oracle Corp (NY: ORCL )

78.29 USD +1.47 (+1.91%)
Official Closing Price Updated: 7:10 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 51.06 51.50 50.67 50.67 14,736,994 -0.06(-0.12%)
Feb 27, 2018 51.07 51.39 50.53 50.73 14,339,363 -0.44(-0.86%)
Feb 26, 2018 50.59 51.26 50.50 51.17 12,955,720 +0.67(+1.33%)
Feb 23, 2018 49.79 50.57 49.62 50.50 8,866,832 +0.91(+1.84%)
Feb 22, 2018 49.59 9,375,751 +0.16(+0.32%)
Feb 21, 2018 49.87 50.34 49.43 49.43 13,015,338 -0.46(-0.92%)
Feb 20, 2018 50.20 50.31 49.65 49.89 14,144,224 -0.82(-1.62%)
Feb 16, 2018 50.71 50.71 50.71 0 +0.07(+0.14%)
Feb 15, 2018 49.70 50.69 49.43 50.64 13,839,448 +1.19(+2.41%)
Feb 14, 2018 48.19 49.52 48.14 49.45 14,262,954 +0.96(+1.98%)
Feb 13, 2018 48.01 48.68 47.77 48.49 12,508,889 +0.34(+0.71%)
Feb 12, 2018 48.22 48.49 47.72 48.15 16,250,342 +0.42(+0.88%)
Feb 09, 2018 47.58 48.15 45.92 47.73 23,191,006 +0.89(+1.90%)
Feb 08, 2018 49.09 49.12 46.81 46.84 20,738,234 -2.03(-4.15%)
Feb 07, 2018 49.20 49.85 48.82 48.87 15,137,943 -0.53(-1.07%)
Feb 06, 2018 47.33 49.51 46.81 49.40 25,861,468 +0.52(+1.06%)
Feb 05, 2018 50.04 50.61 48.43 48.88 19,542,899 -1.25(-2.49%)
Feb 02, 2018 51.25 51.41 50.04 50.13 17,562,215 -1.50(-2.91%)
Feb 01, 2018 51.36 51.98 51.26 51.63 11,674,027 +0.04(+0.08%)
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%)
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.