Oracle Corp (NY: ORCL )

72.16 USD +2.19 (+3.13%)
Official Closing Price Updated: 4:55 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

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.