Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	52.20	52.51	52.04	52.13	31,726,959	-0.25(-0.48%)
Feb 27, 2019	52.52	52.64	52.26	52.38	10,674,216	-0.22(-0.42%)
Feb 26, 2019	52.46	52.88	52.24	52.60	12,041,305	+0.04(+0.08%)
Feb 25, 2019	52.75	53.03	52.46	52.56	13,692,225	+0.08(+0.15%)
Feb 22, 2019	52.39	52.60	52.20	52.48	11,689,600	+0.37(+0.71%)
Feb 21, 2019	51.63	52.35	51.51	52.11	13,999,092	+0.34(+0.66%)
Feb 20, 2019	52.00	52.21	51.50	51.77	11,989,200	-0.25(-0.48%)
Feb 19, 2019	51.48	52.18	51.24	52.02	12,356,844	+0.30(+0.58%)
Feb 15, 2019	51.13	51.72	51.07	51.72	13,822,100	+0.24(+0.47%)
Feb 14, 2019	51.24	51.75	51.09	51.48	11,153,387	+0.06(+0.12%)
Feb 13, 2019	51.25	51.55	50.95	51.42	11,342,570	+0.20(+0.39%)
Feb 12, 2019	51.46	51.55	51.19	51.22	14,149,384	-0.01(-0.02%)
Feb 11, 2019	50.96	51.47	50.95	51.23	9,641,592	+0.20(+0.39%)
Feb 08, 2019	50.09	51.03	49.82	51.03	11,535,500	+0.81(+1.61%)
Feb 07, 2019	50.79	50.99	50.17	50.22	14,872,081	-1.04(-2.03%)
Feb 06, 2019	51.19	51.49	50.97	51.26	9,219,380	+0.02(+0.04%)
Feb 05, 2019	51.17	51.37	50.88	51.24	13,240,457	+0.21(+0.41%)
Feb 04, 2019	50.38	51.25	50.38	51.03	12,188,570	+0.22(+0.43%)
Feb 01, 2019	50.52	51.10	50.29	50.81	14,849,500	+0.58(+1.15%)
Jan 31, 2019	50.24	50.50	50.07	50.23	19,831,269	-0.13(-0.26%)
Jan 30, 2019	49.86	50.50	49.60	50.36	13,483,195	+0.75(+1.51%)
Jan 29, 2019	49.39	49.92	49.19	49.61	10,833,580	+0.09(+0.18%)
Jan 28, 2019	49.45	49.73	49.21	49.52	11,798,738	-0.28(-0.56%)
Jan 25, 2019	49.60	49.90	49.45	49.80	16,656,500	+0.60(+1.22%)
Jan 24, 2019	49.26	49.43	48.87	49.20	11,442,235	-0.04(-0.08%)
Jan 23, 2019	49.19	49.48	48.83	49.24	15,551,202	+0.30(+0.61%)
Jan 22, 2019	48.84	49.17	48.66	48.94	13,318,705	-0.33(-0.67%)
Jan 18, 2019	48.94	49.57	48.87	49.27	15,930,500	+0.69(+1.42%)
Jan 17, 2019	48.01	48.91	47.81	48.58	12,572,072	+0.52(+1.08%)
Jan 16, 2019	48.58	48.78	48.05	48.06	13,984,000	-0.32(-0.66%)
Jan 15, 2019	47.47	48.53	47.41	48.38	12,142,143	+0.20(+0.42%)
Jan 14, 2019	47.85	48.34	47.62	48.18	14,867,210	-0.11(-0.23%)
Jan 11, 2019	47.67	48.62	47.37	48.29	16,397,500	+0.47(+0.98%)
Jan 10, 2019	47.38	47.98	46.88	47.82	16,507,634	+0.04(+0.08%)
Jan 09, 2019	46.64	48.23	46.61	47.78	16,809,602	-0.10(-0.21%)
Jan 08, 2019	47.93	48.36	47.20	47.88	16,255,678	+0.43(+0.91%)
Jan 07, 2019	46.93	48.10	46.47	47.45	17,967,908	+0.74(+1.58%)
Jan 04, 2019	45.37	46.95	45.25	46.71	20,983,900	+1.93(+4.31%)
Jan 03, 2019	44.75	45.50	44.41	44.78	19,868,012	-0.44(-0.97%)
Jan 02, 2019	44.48	45.34	44.45	45.22	13,735,648	+0.07(+0.16%)
Dec 31, 2018	45.19	45.50	44.84	45.15	14,932,600	+0.33(+0.74%)
Dec 28, 2018	45.14	45.76	44.74	44.82	39,141,200	-0.15(-0.33%)
Dec 27, 2018	43.95	45.09	43.46	44.97	19,048,398	+0.38(+0.85%)
Dec 26, 2018	43.00	44.61	42.40	44.59	21,427,848	+1.90(+4.45%)
Dec 24, 2018	43.77	43.82	42.68	42.69	17,230,300	-1.31(-2.98%)
Dec 21, 2018	46.08	46.21	43.86	44.00	58,768,400	-2.24(-4.84%)
Dec 20, 2018	46.05	46.95	45.48	46.24	35,158,753	-0.21(-0.45%)
Dec 19, 2018	46.06	47.44	45.75	46.45	34,395,647	+0.60(+1.31%)
Dec 18, 2018	48.10	48.34	45.44	45.85	42,246,772	+0.12(+0.26%)
Dec 17, 2018	46.42	47.23	45.53	45.73	30,203,466	-0.87(-1.87%)
Dec 14, 2018	46.78	47.03	46.41	46.60	21,434,400	-0.63(-1.33%)
Dec 13, 2018	47.48	47.54	46.75	47.23	23,242,158	-0.09(-0.19%)
Dec 12, 2018	47.11	48.11	47.01	47.32	21,404,011	+0.86(+1.85%)
Dec 11, 2018	46.98	47.13	46.06	46.46	21,917,456	-0.21(-0.45%)
Dec 10, 2018	46.01	47.08	45.33	46.67	26,374,362	+0.67(+1.46%)
Dec 07, 2018	46.76	47.04	45.80	46.00	23,978,000	-0.68(-1.46%)
Dec 06, 2018	47.75	47.77	45.65	46.68	39,788,659	-2.07(-4.25%)
Dec 04, 2018	49.52	50.22	48.71	48.75	24,643,400	-1.08(-2.17%)

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.