Oracle Corp (NY: ORCL )

66.66 USD +0.49 (+0.74%)
Official Closing Price Updated: 5:55 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

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.