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%)
Jan 02, 2020	53.27	53.96	53.23	53.95	13,899,603	+0.97(+1.83%)
Dec 31, 2019	52.57	53.00	52.55	52.98	7,095,100	+0.28(+0.53%)
Dec 30, 2019	53.40	53.49	52.62	52.70	5,936,134	-0.76(-1.42%)
Dec 27, 2019	53.66	53.80	53.34	53.46	7,262,200	-0.11(-0.21%)
Dec 26, 2019	53.45	53.66	53.28	53.57	6,702,009	+0.13(+0.24%)
Dec 24, 2019	53.78	53.96	53.35	53.44	3,331,600	-0.27(-0.50%)
Dec 23, 2019	53.65	54.06	53.61	53.71	10,591,498	+0.11(+0.21%)
Dec 20, 2019	53.91	53.95	53.35	53.60	27,423,600	+0.36(+0.68%)
Dec 19, 2019	53.30	53.60	53.04	53.24	11,910,106	-0.15(-0.28%)
Dec 18, 2019	53.06	53.61	52.95	53.39	14,123,069	+0.55(+1.04%)
Dec 17, 2019	53.89	54.06	52.83	52.84	19,778,397	-1.15(-2.13%)
Dec 16, 2019	54.60	54.98	53.70	53.99	19,950,966	-0.52(-0.95%)
Dec 13, 2019	55.00	55.40	54.42	54.51	21,432,100	-1.96(-3.47%)
Dec 12, 2019	56.30	56.66	55.76	56.47	15,411,305	+0.16(+0.28%)
Dec 11, 2019	55.80	56.50	55.65	56.31	12,159,578	+0.49(+0.88%)
Dec 10, 2019	55.40	55.90	55.23	55.82	10,719,699	+0.51(+0.92%)
Dec 09, 2019	54.84	55.48	54.76	55.31	11,996,717	+0.48(+0.88%)
Dec 06, 2019	55.03	55.13	54.61	54.83	9,088,500	+0.15(+0.27%)
Dec 05, 2019	54.50	54.83	54.30	54.68	10,557,404	+0.27(+0.50%)
Dec 04, 2019	54.90	54.90	54.18	54.41	11,436,774	-0.18(-0.33%)
Dec 03, 2019	54.62	54.99	54.46	54.59	14,320,507	-0.84(-1.52%)
Dec 02, 2019	56.23	56.46	55.38	55.43	14,313,984	-0.71(-1.26%)
Nov 29, 2019	56.33	56.49	56.09	56.14	6,479,300	-0.47(-0.83%)
Nov 27, 2019	56.90	56.91	56.38	56.61	5,790,000	+0.10(+0.18%)
Nov 26, 2019	56.75	56.86	56.42	56.51	12,076,938	-0.05(-0.09%)
Nov 25, 2019	56.46	56.68	56.28	56.56	7,977,691	+0.17(+0.30%)
Nov 22, 2019	56.42	57.06	56.24	56.39	6,346,900	+0.16(+0.28%)
Nov 21, 2019	56.22	56.59	56.12	56.23	8,067,136	-0.01(-0.02%)
Nov 20, 2019	56.22	56.62	55.81	56.24	9,117,046	-0.03(-0.05%)
Nov 19, 2019	56.47	56.95	56.26	56.27	7,199,492	+0.08(+0.14%)
Nov 18, 2019	56.56	56.56	55.96	56.19	6,923,327	-0.23(-0.41%)
Nov 15, 2019	56.40	56.55	56.26	56.42	7,216,800	+0.33(+0.59%)
Nov 14, 2019	55.81	56.33	55.64	56.09	9,056,094	-0.12(-0.21%)
Nov 13, 2019	56.21	56.56	56.17	56.21	6,817,951	-0.38(-0.67%)
Nov 12, 2019	56.53	56.85	56.42	56.59	6,184,949	+0.16(+0.28%)
Nov 11, 2019	56.20	56.61	56.18	56.43	5,018,039	-0.06(-0.11%)
Nov 08, 2019	55.98	56.49	55.77	56.49	5,869,500	+0.51(+0.91%)
Nov 07, 2019	55.96	56.63	55.86	55.98	9,677,704	+0.28(+0.50%)
Nov 06, 2019	55.71	55.88	55.60	55.70	10,572,139	+0.03(+0.05%)
Nov 05, 2019	55.76	55.84	55.51	55.67	10,759,320	+0.22(+0.40%)
Nov 04, 2019	55.26	55.75	55.26	55.45	8,757,045	+0.45(+0.82%)
Nov 01, 2019	54.81	55.15	54.55	55.00	7,313,500	+0.51(+0.94%)
Oct 31, 2019	54.72	54.85	54.24	54.49	8,260,599	-0.36(-0.66%)
Oct 30, 2019	55.18	55.18	54.45	54.85	6,284,896	+0.05(+0.09%)
Oct 29, 2019	54.72	55.30	54.56	54.80	8,333,851	+0.16(+0.29%)
Oct 28, 2019	54.35	54.68	54.27	54.64	7,280,171	+0.47(+0.87%)
Oct 25, 2019	54.04	54.42	54.01	54.17	6,306,900	-0.09(-0.17%)
Oct 24, 2019	54.47	54.65	53.94	54.26	6,483,723	+0.13(+0.24%)
Oct 23, 2019	54.00	54.63	53.87	54.13	10,533,646	+0.02(+0.04%)
Oct 22, 2019	55.22	55.43	54.02	54.11	7,875,719	-1.02(-1.85%)
Oct 21, 2019	55.06	55.30	54.82	55.13	8,351,624	+0.58(+1.06%)
Oct 18, 2019	54.95	55.26	54.18	54.55	12,562,800	-0.51(-0.93%)
Oct 17, 2019	56.01	56.24	54.99	55.06	9,966,612	-0.82(-1.47%)
Oct 16, 2019	55.79	56.01	55.55	55.88	9,032,457	-0.47(-0.83%)
Oct 15, 2019	56.63	56.81	56.35	56.35	9,236,970	-0.11(-0.19%)
Oct 14, 2019	56.83	57.21	56.41	56.46	11,092,091	-0.43(-0.76%)
Oct 11, 2019	55.92	57.33	55.71	56.89	18,728,400	+1.40(+2.52%)
Oct 10, 2019	54.45	55.60	54.35	55.49	13,924,155	+0.96(+1.76%)
Oct 09, 2019	54.15	54.99	54.06	54.53	12,893,209	+0.48(+0.89%)
Oct 08, 2019	54.29	54.71	53.77	54.05	15,055,697	-0.75(-1.37%)
Oct 07, 2019	55.07	55.36	54.75	54.80	12,449,875	-0.34(-0.62%)
Oct 04, 2019	54.00	55.18	53.84	55.14	13,835,800	+1.28(+2.38%)
Oct 03, 2019	53.06	53.88	52.94	53.86	11,756,059	+0.71(+1.34%)
Oct 02, 2019	53.50	53.56	52.67	53.15	16,057,795	-0.65(-1.21%)
Oct 01, 2019	55.04	55.64	53.75	53.80	16,524,234	-1.23(-2.24%)
Sep 30, 2019	54.05	55.28	54.05	55.03	17,507,767	+0.94(+1.74%)
Sep 27, 2019	54.19	54.60	53.62	54.09	12,391,000	+0.13(+0.24%)
Sep 26, 2019	54.11	54.33	53.47	53.96	13,375,775	+0.12(+0.22%)
Sep 25, 2019	53.31	53.94	52.89	53.84	12,925,540	+0.49(+0.92%)
Sep 24, 2019	54.14	54.49	53.12	53.35	15,658,345	-0.67(-1.24%)
Sep 23, 2019	53.17	54.17	53.06	54.02	14,263,866	+0.55(+1.03%)
Sep 20, 2019	53.71	54.25	53.42	53.47	59,791,400	+0.10(+0.19%)
Sep 19, 2019	52.39	53.67	52.39	53.37	14,924,420	+0.81(+1.54%)
Sep 18, 2019	52.82	52.84	51.85	52.56	9,091,864	-0.31(-0.59%)
Sep 17, 2019	53.18	53.20	52.35	52.87	11,476,366	-0.27(-0.51%)
Sep 16, 2019	53.40	53.57	52.79	53.14	15,203,794	-0.61(-1.13%)
Sep 13, 2019	54.00	54.72	53.33	53.75	14,736,700	-0.14(-0.26%)
Sep 12, 2019	54.34	54.88	52.90	53.89	28,183,116	-2.40(-4.26%)
Sep 11, 2019	55.27	56.29	55.16	56.29	16,692,527	+0.82(+1.48%)
Sep 10, 2019	54.54	55.47	54.14	55.47	19,976,445	+0.93(+1.71%)
Sep 09, 2019	53.62	54.68	53.45	54.54	17,803,752	+1.38(+2.60%)
Sep 06, 2019	54.10	54.14	53.14	53.16	11,636,000	-0.68(-1.26%)
Sep 05, 2019	53.73	54.33	53.63	53.84	10,414,523	+0.87(+1.64%)
Sep 04, 2019	52.35	53.13	52.22	52.97	10,558,966	+1.08(+2.08%)
Sep 03, 2019	51.94	52.00	51.55	51.89	10,128,192	-0.17(-0.33%)
Aug 30, 2019	52.50	52.55	51.75	52.06	7,919,900	-0.10(-0.19%)
Aug 29, 2019	52.65	52.81	52.09	52.16	6,857,965	+0.21(+0.40%)
Aug 28, 2019	52.20	52.20	51.62	51.95	7,499,128	-0.44(-0.84%)
Aug 27, 2019	52.44	52.62	52.22	52.39	13,853,330	+0.26(+0.50%)
Aug 26, 2019	52.14	52.32	51.83	52.13	8,582,309	+0.55(+1.07%)
Aug 23, 2019	53.06	53.32	51.25	51.58	11,374,600	-1.61(-3.03%)
Aug 22, 2019	53.58	53.72	52.88	53.19	6,744,889	-0.05(-0.09%)
Aug 21, 2019	53.53	53.93	53.17	53.24	6,113,103	+0.26(+0.49%)
Aug 20, 2019	53.52	53.84	52.90	52.98	7,577,812	-0.89(-1.65%)
Aug 19, 2019	54.22	54.37	53.76	53.87	8,273,095	+0.28(+0.52%)
Aug 16, 2019	53.18	53.70	53.01	53.59	9,913,000	+1.00(+1.90%)
Aug 15, 2019	52.65	52.72	51.96	52.59	11,257,013	+0.27(+0.52%)
Aug 14, 2019	53.35	53.37	52.24	52.32	12,487,402	-1.65(-3.06%)
Aug 13, 2019	53.14	54.24	53.00	53.97	11,447,037	+0.74(+1.39%)
Aug 12, 2019	53.68	53.79	53.00	53.23	6,029,723	-0.67(-1.24%)
Aug 09, 2019	54.24	54.47	53.52	53.90	8,471,200	-0.75(-1.37%)
Aug 08, 2019	53.72	54.75	53.72	54.65	12,460,824	+1.31(+2.46%)
Aug 07, 2019	53.13	54.06	52.97	53.34	16,344,051	-0.62(-1.15%)
Aug 06, 2019	54.20	54.45	53.61	53.96	13,149,503	+0.20(+0.37%)
Aug 05, 2019	55.10	55.10	53.69	53.76	16,204,374	-2.08(-3.72%)
Aug 02, 2019	56.19	56.19	55.00	55.84	12,644,400	-0.04(-0.07%)
Aug 01, 2019	56.30	56.85	55.52	55.88	10,215,157	-0.42(-0.75%)
Jul 31, 2019	57.88	57.88	55.62	56.30	11,966,712	-1.19(-2.07%)
Jul 30, 2019	57.76	58.15	57.43	57.49	6,367,144	-0.57(-0.98%)
Jul 29, 2019	58.79	58.79	57.80	58.06	7,437,758	-0.44(-0.75%)
Jul 26, 2019	58.34	58.65	58.20	58.50	6,057,400	+0.21(+0.36%)
Jul 25, 2019	58.37	58.62	58.08	58.29	8,175,905	+0.18(+0.31%)
Jul 24, 2019	57.45	58.22	57.38	58.11	10,778,748	+0.66(+1.15%)
Jul 23, 2019	58.06	58.14	57.44	57.45	8,141,015	-0.15(-0.26%)
Jul 22, 2019	57.88	58.08	57.55	57.60	8,761,770	+0.06(+0.10%)
Jul 19, 2019	58.31	58.53	57.52	57.54	11,663,500	-0.58(-1.00%)
Jul 18, 2019	57.69	58.14	57.60	58.12	11,883,356	+0.13(+0.22%)
Jul 17, 2019	58.80	58.95	57.99	57.99	9,090,941	-0.62(-1.06%)
Jul 16, 2019	59.17	59.48	58.59	58.61	9,698,897	-0.92(-1.55%)
Jul 15, 2019	59.85	59.85	59.25	59.53	10,721,577	-0.28(-0.47%)
Jul 12, 2019	60.09	60.09	59.30	59.81	11,234,200	-0.18(-0.30%)
Jul 11, 2019	60.18	60.21	59.40	59.99	11,150,172	-0.16(-0.27%)
Jul 10, 2019	59.94	60.50	59.75	60.15	16,059,070	+0.55(+0.92%)
Jul 09, 2019	59.20	59.63	59.01	59.60	14,348,560	+0.07(+0.12%)
Jul 08, 2019	59.19	59.67	59.01	59.53	16,105,622	+0.25(+0.42%)
Jul 05, 2019	58.53	59.52	58.34	59.28	13,838,900	+0.42(+0.71%)
Jul 03, 2019	58.45	58.95	58.38	58.86	9,989,100	+0.40(+0.68%)
Jul 02, 2019	57.88	58.56	57.77	58.46	17,569,888	+0.45(+0.78%)
Jul 01, 2019	57.15	58.09	57.03	58.01	20,438,269	+1.04(+1.83%)
Jun 28, 2019	56.90	57.08	56.36	56.97	42,570,400	+0.20(+0.35%)
Jun 27, 2019	57.00	57.39	56.76	56.77	12,605,801	+0.11(+0.19%)
Jun 26, 2019	56.43	56.85	56.24	56.66	15,045,220	+0.59(+1.05%)
Jun 25, 2019	56.87	57.18	56.06	56.07	25,458,275	-0.67(-1.18%)
Jun 24, 2019	56.25	57.30	55.90	56.74	19,544,187	+0.62(+1.10%)
Jun 21, 2019	57.14	57.15	56.06	56.12	45,168,900	-0.87(-1.53%)
Jun 20, 2019	55.98	57.47	55.53	56.99	54,168,244	+4.31(+8.18%)
Jun 19, 2019	52.75	53.13	52.25	52.68	35,401,181	-0.22(-0.42%)
Jun 18, 2019	52.86	53.60	52.41	52.90	20,999,462	-0.23(-0.43%)
Jun 17, 2019	53.34	53.54	52.95	53.13	15,208,006	-0.15(-0.28%)
Jun 14, 2019	53.61	53.83	53.28	53.28	12,973,000	-0.56(-1.04%)
Jun 13, 2019	53.98	53.98	53.44	53.84	11,289,077	+0.22(+0.41%)
Jun 12, 2019	53.68	54.05	53.43	53.62	10,235,475	-0.32(-0.59%)
Jun 11, 2019	54.50	54.61	53.84	53.94	11,288,444	-0.07(-0.13%)
Jun 10, 2019	53.68	54.41	53.57	54.01	12,984,592	+0.75(+1.41%)
Jun 07, 2019	52.80	53.42	52.78	53.26	11,591,800	+0.67(+1.27%)
Jun 06, 2019	52.09	52.74	51.86	52.59	10,266,805	+0.49(+0.94%)
Jun 05, 2019	52.78	53.24	51.85	52.10	15,855,295	+0.08(+0.15%)
Jun 04, 2019	50.79	52.24	50.63	52.02	17,073,289	+1.78(+3.54%)
Jun 03, 2019	50.56	51.08	49.89	50.24	17,434,434	-0.36(-0.71%)
May 31, 2019	51.24	51.36	50.51	50.60	11,847,000	-1.12(-2.17%)
May 30, 2019	51.93	52.03	51.46	51.72	8,569,531	+0.03(+0.06%)
May 29, 2019	51.43	51.81	51.05	51.69	11,899,040	-0.06(-0.12%)
May 28, 2019	53.08	53.28	51.75	51.75	28,230,397	-1.02(-1.93%)
May 24, 2019	53.38	53.47	52.59	52.77	8,695,300	-0.31(-0.58%)
May 23, 2019	53.72	53.72	52.51	53.08	10,756,673	-1.12(-2.07%)
May 22, 2019	54.23	54.55	54.04	54.20	8,389,651	+0.03(+0.06%)
May 21, 2019	54.21	54.27	54.03	54.17	8,482,013	+0.51(+0.95%)
May 20, 2019	53.95	54.36	53.53	53.66	9,820,305	-0.84(-1.54%)
May 17, 2019	54.19	54.92	54.19	54.50	9,057,000	-0.14(-0.26%)
May 16, 2019	54.91	55.15	54.55	54.64	10,013,804	+0.08(+0.15%)
May 15, 2019	53.91	54.81	53.84	54.56	8,573,131	+0.43(+0.79%)
May 14, 2019	53.64	54.62	53.36	54.13	11,520,819	+0.70(+1.31%)
May 13, 2019	53.72	53.95	53.39	53.43	10,663,674	-1.22(-2.23%)
May 10, 2019	53.77	54.97	53.51	54.65	11,200,200	+0.40(+0.74%)
May 09, 2019	53.46	54.35	53.08	54.25	10,711,773	+0.26(+0.48%)
May 08, 2019	54.35	54.43	53.81	53.99	10,729,820	-0.01(-0.02%)
May 07, 2019	54.20	54.64	53.65	54.00	11,712,354	-0.85(-1.55%)
May 06, 2019	53.90	55.00	53.83	54.85	9,305,355	+0.06(+0.11%)
May 03, 2019	54.80	55.02	54.67	54.79	11,066,400	+0.19(+0.35%)
May 02, 2019	54.81	55.05	54.46	54.60	9,652,179	-0.28(-0.51%)
May 01, 2019	55.32	55.42	54.80	54.88	7,792,905	-0.45(-0.81%)
Apr 30, 2019	55.06	55.38	54.83	55.33	10,562,253	+0.25(+0.45%)
Apr 29, 2019	55.29	55.49	55.08	55.08	6,442,963	-0.33(-0.60%)
Apr 26, 2019	55.22	55.49	55.01	55.41	7,101,500	+0.40(+0.73%)
Apr 25, 2019	55.15	55.22	54.58	55.01	8,226,211	-0.17(-0.31%)
Apr 24, 2019	55.00	55.53	54.96	55.18	8,769,798	+0.24(+0.44%)
Apr 23, 2019	54.75	55.14	54.72	54.94	10,922,810	+0.32(+0.59%)
Apr 22, 2019	54.40	54.68	54.20	54.62	6,088,127	+0.10(+0.18%)
Apr 18, 2019	54.44	54.67	54.23	54.52	8,233,100	+0.04(+0.07%)
Apr 17, 2019	54.68	54.83	54.39	54.48	7,105,727	-0.11(-0.20%)
Apr 16, 2019	54.67	54.91	54.33	54.59	7,265,205	-0.04(-0.07%)
Apr 15, 2019	54.50	54.75	54.31	54.63	7,694,945	+0.13(+0.24%)
Apr 12, 2019	54.10	54.50	53.87	54.50	9,013,900	+0.71(+1.32%)
Apr 11, 2019	54.05	54.19	53.52	53.79	8,147,643	-0.18(-0.33%)
Apr 10, 2019	53.62	54.16	53.60	53.97	8,477,335	+0.14(+0.26%)
Apr 09, 2019	53.50	54.10	53.47	53.83	9,789,013	+0.11(+0.20%)
Apr 08, 2019	53.73	53.92	53.33	53.72	10,126,798	-0.21(-0.39%)
Apr 05, 2019	53.74	54.19	53.74	53.93	10,016,400	+0.11(+0.20%)
Apr 04, 2019	53.86	54.15	53.41	53.82	9,978,761	-0.24(-0.44%)
Apr 03, 2019	54.16	54.39	53.85	54.06	12,853,422	-0.09(-0.17%)
Apr 02, 2019	54.41	54.50	53.88	54.15	10,812,078	-0.43(-0.79%)

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.