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, 2017 50.73 51.28 50.45 50.90 14,453,112 +0.22(+0.43%)
Oct 30, 2017 50.63 50.75 50.24 50.68 9,049,334 -0.20(-0.39%)
Oct 27, 2017 50.29 50.97 50.03 50.88 15,099,521 +0.73(+1.46%)
Oct 26, 2017 50.11 50.30 49.79 50.15 16,952,245 +0.45(+0.91%)
Oct 25, 2017 49.89 50.65 49.64 49.70 20,635,698 -0.28(-0.56%)
Oct 24, 2017 49.33 50.14 49.25 49.98 17,562,355 +0.67(+1.36%)
Oct 23, 2017 49.28 49.66 49.22 49.31 14,633,313 +0.06(+0.12%)
Oct 20, 2017 49.54 49.79 49.16 49.25 15,501,538 -0.10(-0.20%)
Oct 19, 2017 49.44 49.67 49.19 49.35 10,048,484 -0.23(-0.46%)
Oct 18, 2017 49.50 49.76 49.16 49.58 12,064,051 +0.39(+0.79%)
Oct 17, 2017 48.82 49.30 48.71 49.19 14,190,746 +0.33(+0.68%)
Oct 16, 2017 48.61 48.91 48.49 48.86 9,378,061 +0.25(+0.51%)
Oct 13, 2017 48.37 48.71 48.33 48.61 10,142,300 +0.38(+0.79%)
Oct 12, 2017 48.27 48.48 48.11 48.23 11,714,618 -0.05(-0.10%)
Oct 11, 2017 48.16 48.47 48.16 48.28 12,588,229 +0.07(+0.15%)
Oct 10, 2017 48.16 48.46 48.00 48.21 15,630,536 -0.15(-0.31%)
Oct 09, 2017 48.36 48.58 48.17 48.36 10,171,900 -0.04(-0.08%)
Oct 06, 2017 48.64 48.64 48.22 48.40 16,340,405 -0.51(-1.04%)
Oct 05, 2017 48.96 49.03 48.50 48.91 13,885,059 +0.01(+0.02%)
Oct 04, 2017 48.99 49.19 48.76 48.90 15,203,788 +0.21(+0.43%)
Oct 03, 2017 48.95 48.96 48.54 48.69 12,709,761 -0.11(-0.23%)
Oct 02, 2017 48.72 49.00 48.58 48.80 26,096,785 +0.45(+0.93%)
Sep 29, 2017 48.19 48.75 47.96 48.35 44,896,559 +0.27(+0.56%)
Sep 28, 2017 48.20 48.25 48.01 48.08 12,997,561 -0.08(-0.17%)
Sep 27, 2017 48.36 47.95 48.16 14,499,186 +0.24(+0.50%)
Sep 26, 2017 48.10 48.21 47.89 47.92 18,679,849 -0.05(-0.10%)
Sep 25, 2017 48.52 48.54 47.64 47.97 15,663,067 -0.19(-0.39%)
Sep 22, 2017 47.92 48.42 47.92 48.16 15,341,907 +0.19(+0.40%)
Sep 21, 2017 47.82 48.19 47.82 47.97 15,655,341 +0.00(+0.00%)
Sep 20, 2017 48.00 48.19 47.69 47.97 21,255,686 -0.07(-0.15%)
Sep 19, 2017 48.49 48.50 47.88 48.04 23,068,271 -0.29(-0.60%)
Sep 18, 2017 48.88 49.06 48.09 48.33 29,434,009 -0.41(-0.84%)
Sep 15, 2017 50.65 50.70 48.49 48.74 66,367,857 -4.05(-7.67%)
Sep 14, 2017 52.76 53.14 52.32 52.79 21,856,495 -0.01(-0.02%)
Sep 13, 2017 52.52 52.98 52.45 52.80 14,457,952 +0.03(+0.06%)
Sep 12, 2017 52.64 52.89 52.47 52.77 13,344,047 +0.28(+0.53%)
Sep 11, 2017 51.88 52.61 51.81 52.49 16,525,201 +0.91(+1.76%)
Sep 08, 2017 51.80 51.88 51.38 51.58 10,356,483 -0.15(-0.29%)
Sep 07, 2017 51.19 51.78 51.03 51.73 11,516,804 +0.72(+1.41%)
Sep 06, 2017 51.08 51.22 50.79 51.01 15,615,580 +0.08(+0.16%)
Sep 05, 2017 50.53 51.08 50.47 50.93 15,610,636 +0.31(+0.61%)
Sep 01, 2017 50.35 50.88 50.35 50.62 8,716,795 +0.29(+0.58%)
Aug 31, 2017 49.88 50.51 49.84 50.33 12,958,097 +0.53(+1.06%)
Aug 30, 2017 49.50 49.95 49.36 49.80 6,955,144 +0.35(+0.71%)
Aug 29, 2017 48.88 49.57 48.75 49.45 7,245,889 +0.21(+0.43%)
Aug 28, 2017 49.39 49.39 49.04 49.24 6,211,310 +0.00(+0.00%)
Aug 25, 2017 49.44 49.44 49.15 49.24 7,853,334 +0.05(+0.10%)
Aug 24, 2017 49.07 49.26 48.88 49.19 7,365,529 +0.12(+0.24%)
Aug 23, 2017 49.06 49.43 48.94 49.07 6,895,405 -0.19(-0.39%)
Aug 22, 2017 49.12 49.35 48.99 49.26 9,233,010 +0.36(+0.74%)
Aug 21, 2017 48.65 48.96 48.54 48.90 7,293,402 +0.28(+0.58%)
Aug 18, 2017 48.45 48.88 48.31 48.62 10,248,442 +0.07(+0.14%)
Aug 17, 2017 49.17 49.31 48.55 48.55 9,661,630 -0.70(-1.42%)
Aug 16, 2017 48.97 49.31 48.76 49.25 9,880,964 +0.42(+0.86%)
Aug 15, 2017 48.89 49.01 48.77 48.83 10,663,484 -0.02(-0.04%)
Aug 14, 2017 48.48 48.96 48.47 48.85 9,229,055 +0.61(+1.26%)
Aug 11, 2017 48.18 48.44 47.98 48.24 11,704,784 +0.14(+0.29%)
Aug 10, 2017 48.96 48.96 48.05 48.10 13,391,092 -0.96(-1.96%)
Aug 09, 2017 48.98 49.39 48.86 49.06 15,872,408 -0.04(-0.08%)
Aug 08, 2017 49.54 49.83 48.97 49.10 14,628,277 -0.54(-1.09%)
Aug 07, 2017 50.00 50.09 49.53 49.64 8,280,195 -0.32(-0.64%)
Aug 04, 2017 50.23 49.87 49.96 7,025,257 -0.27(-0.54%)
Aug 03, 2017 49.92 50.41 49.72 50.23 9,488,119 +0.46(+0.92%)
Aug 02, 2017 50.26 50.31 49.58 49.77 8,720,683 -0.39(-0.78%)
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.