Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	51.12	51.18	48.00	48.33	15,803,534	-2.03(-4.03%)
Mar 30, 2020	50.40	51.58	49.59	50.36	20,611,555	+0.53(+1.06%)
Mar 27, 2020	49.09	51.60	48.56	49.83	20,025,300	-0.65(-1.29%)
Mar 26, 2020	46.38	50.74	46.19	50.48	22,418,324	+4.54(+9.88%)
Mar 25, 2020	47.10	48.74	45.48	45.94	25,624,299	-1.90(-3.97%)
Mar 24, 2020	45.33	48.01	45.30	47.84	19,320,610	+3.65(+8.26%)
Mar 23, 2020	45.00	46.49	43.88	44.19	23,058,458	-1.46(-3.20%)
Mar 20, 2020	45.02	46.70	44.51	45.65	26,341,100	+0.58(+1.29%)
Mar 19, 2020	46.47	47.97	44.87	45.07	20,158,541	-2.20(-4.65%)
Mar 18, 2020	43.67	47.80	42.56	47.27	29,552,928	+0.41(+0.87%)
Mar 17, 2020	43.62	47.71	41.66	46.86	25,587,814	+4.14(+9.69%)
Mar 16, 2020	42.51	47.57	41.26	42.72	27,493,361	-5.21(-10.87%)
Mar 13, 2020	44.45	47.99	43.42	47.93	28,339,400	+8.13(+20.43%)
Mar 12, 2020	41.87	43.40	39.71	39.80	24,119,809	-4.92(-11.00%)
Mar 11, 2020	46.81	47.48	44.27	44.72	24,140,735	-3.86(-7.95%)
Mar 10, 2020	47.45	48.91	46.16	48.58	27,067,603	+2.57(+5.59%)
Mar 09, 2020	44.95	47.57	44.66	46.01	25,948,430	-1.36(-2.87%)
Mar 06, 2020	46.57	48.30	46.46	47.37	24,581,300	-0.63(-1.31%)
Mar 05, 2020	49.23	49.68	47.74	48.00	15,841,611	-2.54(-5.03%)
Mar 04, 2020	49.85	50.58	48.83	50.54	14,812,455	+1.69(+3.46%)
Mar 03, 2020	50.62	51.84	48.25	48.85	21,830,473	-2.05(-4.03%)
Mar 02, 2020	49.73	50.90	48.67	50.90	17,328,476	+1.44(+2.91%)
Feb 28, 2020	49.24	49.89	47.90	49.46	24,427,000	-1.32(-2.60%)
Feb 27, 2020	50.88	53.46	50.76	50.78	16,159,652	-1.27(-2.44%)
Feb 26, 2020	51.31	53.14	51.24	52.05	16,413,098	+1.09(+2.14%)
Feb 25, 2020	53.07	53.22	50.80	50.96	12,202,712	-1.69(-3.21%)
Feb 24, 2020	53.10	53.53	52.51	52.65	10,992,293	-2.03(-3.71%)
Feb 21, 2020	55.08	55.34	54.44	54.68	9,078,600	-0.83(-1.50%)
Feb 20, 2020	55.40	55.87	54.88	55.51	6,114,630	+0.07(+0.13%)
Feb 19, 2020	55.59	55.77	55.39	55.44	6,819,245	-0.01(-0.02%)
Feb 18, 2020	55.42	55.76	55.10	55.45	7,185,650	-0.02(-0.04%)
Feb 14, 2020	55.38	55.83	55.24	55.47	7,496,800	+0.16(+0.29%)
Feb 13, 2020	55.31	55.64	55.01	55.31	8,480,140	-0.42(-0.75%)
Feb 12, 2020	55.55	55.89	55.25	55.73	7,541,073	+0.58(+1.05%)
Feb 11, 2020	55.17	55.54	55.11	55.15	8,466,065	+0.16(+0.29%)
Feb 10, 2020	54.72	55.07	54.45	54.99	7,198,166	+0.27(+0.49%)
Feb 07, 2020	54.27	54.97	54.19	54.72	7,864,700	+0.01(+0.02%)
Feb 06, 2020	55.00	55.35	54.71	54.71	8,827,872	-0.03(-0.05%)
Feb 05, 2020	54.67	55.03	54.58	54.74	9,612,931	+0.70(+1.30%)
Feb 04, 2020	53.75	54.56	53.75	54.04	9,769,846	+0.95(+1.79%)
Feb 03, 2020	52.73	53.41	52.69	53.09	8,892,487	+0.64(+1.22%)
Jan 31, 2020	53.34	53.49	52.28	52.45	8,884,700	-0.86(-1.61%)
Jan 30, 2020	52.82	53.33	52.28	53.31	7,175,123	+0.11(+0.21%)
Jan 29, 2020	53.78	53.94	53.18	53.20	6,332,474	-0.26(-0.49%)
Jan 28, 2020	52.86	53.68	52.65	53.46	8,620,310	+0.77(+1.46%)
Jan 27, 2020	53.18	53.51	52.63	52.69	8,229,847	-1.38(-2.55%)
Jan 24, 2020	55.06	55.20	53.88	54.07	6,426,000	-0.91(-1.66%)
Jan 23, 2020	54.41	55.00	54.28	54.98	6,583,173	+0.26(+0.48%)
Jan 22, 2020	55.41	55.65	54.60	54.72	6,379,284	-0.50(-0.91%)
Jan 21, 2020	54.98	55.36	54.92	55.22	8,773,031	+0.09(+0.16%)
Jan 17, 2020	55.63	55.69	54.85	55.13	11,166,600	-0.30(-0.54%)
Jan 16, 2020	54.98	55.45	54.93	55.43	9,865,546	+0.67(+1.22%)
Jan 15, 2020	54.88	55.18	54.68	54.76	9,090,814	-0.12(-0.22%)
Jan 14, 2020	54.52	55.18	54.50	54.88	12,627,244	+0.30(+0.55%)
Jan 13, 2020	54.46	54.79	54.36	54.58	10,858,917	+0.13(+0.24%)
Jan 10, 2020	54.55	54.65	54.22	54.45	9,734,700	+0.07(+0.13%)
Jan 09, 2020	54.25	54.80	54.03	54.38	10,671,020	+0.25(+0.46%)
Jan 08, 2020	53.94	54.60	53.70	54.13	11,856,737	-0.03(-0.06%)
Jan 07, 2020	53.89	54.33	53.61	54.16	12,029,615	+0.12(+0.22%)
Jan 06, 2020	53.36	54.20	53.35	54.04	10,982,367	+0.28(+0.52%)
Jan 03, 2020	52.99	54.05	52.95	53.76	11,026,700	-0.19(-0.35%)

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.