Oracle Corp (NY: ORCL )

125.87 +0.60 (+0.48%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.55 39.84 40.12 24,320,720 +0.20(+0.50%)
Jun 28, 2018 39.62 40.08 39.48 39.92 22,951,308 +0.36(+0.90%)
Jun 27, 2018 40.58 40.74 39.55 39.56 28,949,076 -0.87(-2.16%)
Jun 26, 2018 40.48 40.84 40.40 40.44 22,746,098 +0.12(+0.29%)
Jun 25, 2018 39.67 40.49 39.60 40.32 27,061,122 +0.16(+0.41%)
Jun 22, 2018 39.34 40.34 39.30 40.15 33,600,316 +0.91(+2.32%)
Jun 21, 2018 39.32 39.92 39.13 39.24 35,838,400 +0.25(+0.65%)
Jun 20, 2018 39.62 40.77 38.76 38.99 64,931,328 -3.14(-7.46%)
Jun 19, 2018 41.74 42.26 41.68 42.13 24,937,482 -0.23(-0.54%)
Jun 18, 2018 41.72 42.43 41.39 42.36 23,583,110 +0.22(+0.52%)
Jun 15, 2018 42.33 41.79 42.14 30,883,284 +0.35(+0.83%)
Jun 14, 2018 42.80 42.81 41.58 41.79 40,635,964 -2.16(-4.91%)
Jun 13, 2018 43.81 44.32 43.79 43.95 19,827,136 -0.16(-0.37%)
Jun 12, 2018 43.90 44.24 43.85 44.12 16,159,190 +0.24(+0.54%)
Jun 11, 2018 43.84 44.06 43.68 43.88 13,751,351 +0.01(+0.02%)
Jun 08, 2018 43.17 44.05 43.17 43.87 15,941,592 +0.46(+1.05%)
Jun 07, 2018 43.64 43.73 43.18 43.41 15,000,489 -0.06(-0.15%)
Jun 06, 2018 43.53 43.48 14,605,775 +0.56(+1.32%)
Jun 05, 2018 43.10 43.18 42.62 42.91 14,750,517 -0.17(-0.40%)
Jun 04, 2018 43.23 43.31 43.00 43.09 13,375,016 -0.03(-0.06%)
Jun 01, 2018 42.87 43.12 42.70 43.11 11,930,587 +0.57(+1.35%)
May 31, 2018 42.73 42.95 42.53 42.54 14,345,842 -0.30(-0.70%)
May 30, 2018 42.46 43.00 42.28 42.84 13,076,396 +0.72(+1.71%)
May 29, 2018 42.39 42.61 41.92 42.12 13,648,601 -0.67(-1.57%)
May 25, 2018 42.80 42.80 42.80 0 +0.49(+1.16%)
May 24, 2018 42.49 42.74 42.01 42.30 13,725,595 -0.40(-0.94%)
May 23, 2018 41.96 42.77 41.90 42.70 10,108,740 +0.48(+1.14%)
May 22, 2018 43.01 43.29 42.17 42.22 20,323,298 -0.76(-1.78%)
May 21, 2018 42.37 43.05 42.33 42.99 14,734,505 +0.81(+1.92%)
May 18, 2018 42.51 42.60 42.10 42.18 14,845,453 -0.20(-0.47%)
May 17, 2018 42.51 42.85 42.27 42.38 11,153,687 -0.17(-0.41%)
May 16, 2018 42.73 42.73 42.29 42.55 10,844,368 -0.07(-0.17%)
May 15, 2018 42.35 42.63 42.11 42.62 12,415,615 -0.01(-0.02%)
May 14, 2018 42.62 43.03 42.51 42.63 10,641,305 +0.00(+0.00%)
May 11, 2018 42.90 42.93 42.47 42.63 10,431,369 -0.10(-0.23%)
May 10, 2018 42.61 42.89 42.46 42.73 12,052,443 +0.32(+0.75%)
May 09, 2018 42.09 42.50 41.87 42.41 12,983,977 +0.58(+1.39%)
May 08, 2018 41.78 41.88 41.47 41.83 10,796,436 -0.12(-0.28%)
May 07, 2018 41.83 42.10 41.68 41.95 9,890,856 +0.33(+0.79%)
May 04, 2018 40.91 41.81 40.79 41.62 11,610,549 +0.59(+1.44%)
May 03, 2018 41.30 41.33 40.51 41.03 16,880,392 -0.41(-0.99%)
May 02, 2018 41.78 41.96 41.40 41.44 11,768,002 -0.40(-0.96%)
May 01, 2018 41.33 41.84 41.33 41.84 9,705,977 +0.25(+0.61%)
Apr 30, 2018 41.58 41.90 41.48 41.58 15,261,950 +0.13(+0.31%)
Apr 27, 2018 41.99 41.99 41.40 41.46 15,837,642 -0.39(-0.94%)
Apr 26, 2018 41.97 42.08 41.79 41.85 13,372,113 +0.19(+0.46%)
Apr 25, 2018 41.36 41.74 41.02 41.66 13,877,555 +0.20(+0.48%)
Apr 24, 2018 41.82 42.22 41.23 41.46 14,669,317 -0.25(-0.59%)
Apr 23, 2018 42.23 42.31 41.63 41.70 16,368,576 -0.39(-0.93%)
Apr 20, 2018 42.31 42.45 41.87 42.09 17,215,828 -0.54(-1.26%)
Apr 19, 2018 42.79 42.90 42.52 42.63 9,404,219 -0.24(-0.55%)
Apr 18, 2018 42.50 43.06 42.50 42.87 12,424,394 +0.38(+0.90%)
Apr 17, 2018 42.26 42.73 42.24 42.49 11,820,223 +0.56(+1.32%)
Apr 16, 2018 41.91 42.24 41.52 41.93 12,782,602 +0.15(+0.35%)
Apr 13, 2018 41.99 42.19 41.36 41.78 13,777,943 +0.18(+0.44%)
Apr 12, 2018 41.43 41.87 41.39 41.60 15,405,943 +0.24(+0.59%)
Apr 11, 2018 41.17 41.70 41.13 41.36 16,444,339 -0.19(-0.46%)
Apr 10, 2018 41.30 41.78 41.22 41.55 18,943,058 +0.83(+2.05%)
Apr 09, 2018 40.91 41.39 40.70 40.71 16,761,839 +0.06(+0.16%)
Apr 06, 2018 41.27 41.49 40.44 40.65 15,321,914 -1.02(-2.46%)
Apr 05, 2018 41.47 41.88 41.30 41.68 13,576,620 +0.41(+0.99%)
Apr 04, 2018 39.96 41.37 39.93 41.27 20,408,080 +0.56(+1.38%)
Apr 03, 2018 41.10 41.10 40.16 40.71 17,351,758 -0.11(-0.27%)
Apr 02, 2018 41.39 41.58 40.28 40.81 16,920,556 -0.67(-1.62%)
Mar 29, 2018 41.49 41.49 41.49 0 +0.70(+1.71%)
Mar 28, 2018 41.06 41.13 40.36 40.79 24,434,230 -0.36(-0.88%)
Mar 27, 2018 42.28 42.46 40.81 41.15 20,870,484 -1.00(-2.37%)
Mar 26, 2018 41.30 42.29 41.15 42.15 22,887,962 +1.53(+3.77%)
Mar 23, 2018 41.69 42.02 40.59 40.61 23,598,692 -1.00(-2.40%)
Mar 22, 2018 42.36 42.64 41.47 41.61 28,237,442 -1.02(-2.40%)
Mar 21, 2018 42.88 43.58 42.63 42.64 38,152,780 -0.03(-0.06%)
Mar 20, 2018 42.44 43.30 42.10 42.66 75,648,680 -4.44(-9.43%)
Mar 19, 2018 47.54 47.68 46.71 47.11 28,350,532 -0.29(-0.61%)
Mar 16, 2018 47.52 47.77 47.38 47.40 23,171,436 -0.09(-0.19%)
Mar 15, 2018 47.35 47.76 47.25 47.49 15,610,412 +0.05(+0.10%)
Mar 14, 2018 47.95 48.20 47.32 47.44 12,004,575 -0.24(-0.49%)
Mar 13, 2018 48.28 48.49 47.46 47.68 14,186,827 -0.29(-0.60%)
Mar 12, 2018 48.04 48.46 47.76 47.97 15,558,752 -0.06(-0.13%)
Mar 09, 2018 47.47 48.06 47.33 48.03 17,885,878 +0.76(+1.61%)
Mar 08, 2018 47.10 47.30 46.67 47.27 16,908,272 +0.37(+0.79%)
Mar 07, 2018 46.98 46.90 12,920,776 +0.20(+0.43%)
Mar 06, 2018 46.75 46.96 46.45 46.70 15,252,342 +0.19(+0.41%)
Mar 05, 2018 45.25 46.69 45.20 46.51 20,701,270 +0.88(+1.93%)
Mar 02, 2018 44.73 45.70 44.57 45.63 19,068,508 +0.55(+1.23%)
Mar 01, 2018 46.21 46.21 44.81 45.08 18,239,684 -0.87(-1.89%)
Feb 28, 2018 46.30 46.70 45.95 45.95 16,251,962 -0.05(-0.12%)
Feb 27, 2018 46.31 46.60 45.82 46.00 15,813,455 -0.40(-0.86%)
Feb 26, 2018 45.87 46.48 45.79 46.40 14,287,573 +0.61(+1.33%)
Feb 23, 2018 45.15 45.86 44.99 45.79 9,778,345 +0.83(+1.84%)
Feb 22, 2018 44.97 10,339,581 +0.15(+0.32%)
Feb 21, 2018 45.22 45.65 44.82 44.82 14,353,319 -0.42(-0.92%)
Feb 20, 2018 45.52 45.62 45.03 45.24 15,598,255 -0.74(-1.62%)
Feb 16, 2018 45.98 45.98 45.98 0 +0.06(+0.14%)
Feb 15, 2018 45.07 45.96 44.82 45.92 15,262,148 +1.08(+2.41%)
Feb 14, 2018 43.70 44.90 43.65 44.84 15,729,191 +0.87(+1.98%)
Feb 13, 2018 43.53 44.14 43.32 43.97 13,794,807 +0.31(+0.71%)
Feb 12, 2018 43.73 43.97 43.27 43.66 17,920,882 +0.38(+0.88%)
Feb 09, 2018 43.14 43.66 41.64 43.28 25,575,050 +0.81(+1.90%)
Feb 08, 2018 44.51 44.54 42.45 42.47 22,870,132 -1.84(-4.15%)
Feb 07, 2018 44.61 45.20 44.27 44.31 16,694,129 -0.48(-1.07%)
Feb 06, 2018 42.92 44.89 42.45 44.80 28,520,036 +0.47(+1.06%)
Feb 05, 2018 45.38 45.89 43.92 44.32 21,551,916 -1.13(-2.49%)
Feb 02, 2018 46.47 46.62 45.38 45.46 19,367,618 -1.36(-2.91%)
Feb 01, 2018 46.57 47.13 46.48 46.82 12,874,121 +0.04(+0.08%)
Jan 31, 2018 46.12 47.01 46.12 46.78 18,534,580 +0.57(+1.24%)
Jan 30, 2018 46.92 47.14 46.01 46.21 18,597,086 -0.89(-1.89%)
Jan 29, 2018 47.76 47.87 47.04 47.10 13,492,567 -0.73(-1.54%)
Jan 26, 2018 47.03 47.83 46.94 47.83 16,441,878 +1.04(+2.23%)
Jan 25, 2018 46.74 47.19 46.74 46.79 15,333,446 +0.14(+0.29%)
Jan 24, 2018 46.57 47.15 46.44 46.65 19,039,892 +0.30(+0.65%)
Jan 23, 2018 46.02 46.49 45.86 46.35 15,553,659 +0.37(+0.81%)
Jan 22, 2018 45.73 46.01 45.58 45.98 18,471,416 +0.12(+0.26%)
Jan 19, 2018 45.79 45.88 45.58 45.87 15,451,854 +0.32(+0.70%)
Jan 18, 2018 45.51 45.96 45.43 45.55 17,645,836 -0.04(-0.08%)
Jan 17, 2018 45.26 45.60 45.20 45.58 25,565,762 +0.62(+1.37%)
Jan 16, 2018 45.20 45.39 44.83 44.97 18,879,584 +0.07(+0.16%)
Jan 12, 2018 44.89 44.89 44.89 0 +0.51(+1.14%)
Jan 11, 2018 44.31 44.45 43.92 44.39 12,889,146 +0.14(+0.31%)
Jan 10, 2018 44.31 44.68 44.05 44.25 14,860,495 -0.24(-0.53%)
Jan 09, 2018 44.66 44.76 44.36 44.49 15,608,668 +0.24(+0.55%)
Jan 08, 2018 43.63 44.32 43.30 44.24 16,689,015 +0.46(+1.05%)
Jan 05, 2018 43.74 43.93 43.61 43.78 16,048,922 +0.26(+0.60%)
Jan 04, 2018 43.35 43.53 43.10 43.52 21,935,220 +0.42(+0.99%)
Jan 03, 2018 42.93 43.42 42.85 43.09 26,750,250 +0.98(+2.32%)
Jan 02, 2018 42.97 43.18 41.70 42.12 28,097,202 -0.59(-1.37%)
Dec 29, 2017 42.71 42.71 42.71 0 -0.22(-0.50%)
Dec 28, 2017 42.72 42.95 42.72 42.92 8,610,538 +0.13(+0.30%)
Dec 27, 2017 42.68 42.88 42.59 42.80 9,000,993 -0.05(-0.11%)
Dec 26, 2017 42.79 42.98 42.68 42.84 8,469,263 +0.06(+0.15%)
Dec 22, 2017 42.61 42.81 42.54 42.78 12,396,527 +0.07(+0.17%)
Dec 21, 2017 43.46 43.46 42.66 42.71 20,364,906 -0.56(-1.29%)
Dec 20, 2017 43.25 43.40 43.17 43.27 12,655,284 +0.07(+0.17%)
Dec 19, 2017 43.32 43.67 43.13 43.19 31,352,590 +0.10(+0.23%)
Dec 18, 2017 43.75 44.12 43.07 43.09 27,850,578 -0.53(-1.22%)
Dec 15, 2017 43.79 43.79 42.45 43.63 83,226,984 -1.71(-3.77%)
Dec 14, 2017 45.29 45.52 45.11 45.33 24,492,050 +0.13(+0.28%)
Dec 13, 2017 45.46 45.62 45.17 45.21 18,042,308 -0.31(-0.67%)
Dec 12, 2017 45.52 45.80 45.12 45.52 19,275,224 -0.07(-0.16%)
Dec 11, 2017 44.81 45.61 44.77 45.59 16,824,860 +0.79(+1.75%)
Dec 08, 2017 44.80 44.88 43.99 44.80 16,310,108 +0.98(+2.23%)
Dec 07, 2017 43.92 44.09 43.63 43.83 14,926,775 +0.09(+0.21%)
Dec 06, 2017 43.60 43.89 43.02 43.74 14,358,729 +0.39(+0.90%)
Dec 05, 2017 43.75 43.94 43.33 43.35 19,770,938 -0.37(-0.85%)
Dec 04, 2017 45.00 45.00 43.68 43.72 14,916,837 -1.09(-2.44%)
Dec 01, 2017 44.31 45.16 44.31 44.81 17,602,246 +0.50(+1.12%)
Nov 30, 2017 44.16 44.56 44.16 44.31 27,249,434 +0.49(+1.11%)
Nov 29, 2017 44.12 44.13 43.54 43.83 15,911,364 -0.44(-1.00%)
Nov 28, 2017 44.15 44.44 44.12 44.27 15,422,452 +0.12(+0.27%)
Nov 27, 2017 44.46 44.03 44.15 14,829,288 -0.12(-0.27%)
Nov 24, 2017 44.15 44.38 43.98 44.27 6,651,795 +0.39(+0.89%)
Nov 22, 2017 43.86 44.11 43.74 43.88 11,756,283 -0.05(-0.10%)
Nov 21, 2017 44.26 44.35 43.81 43.93 20,274,282 -0.35(-0.80%)
Nov 20, 2017 44.30 44.40 44.19 44.28 12,759,368 +0.07(+0.16%)
Nov 17, 2017 44.26 44.47 44.12 44.21 11,109,817 -0.23(-0.53%)
Nov 16, 2017 44.36 44.82 44.27 44.44 12,870,899 +0.34(+0.78%)
Nov 15, 2017 44.15 44.33 44.02 44.10 10,434,536 -0.34(-0.77%)
Nov 14, 2017 44.55 44.56 44.18 44.44 9,409,114 -0.18(-0.40%)
Nov 13, 2017 44.35 44.64 44.31 44.62 7,269,943 +0.07(+0.16%)
Nov 10, 2017 44.26 44.59 44.03 44.55 11,009,161 +0.07(+0.16%)
Nov 09, 2017 45.29 45.36 43.84 44.48 17,928,980 -1.17(-2.57%)
Nov 08, 2017 45.46 45.83 45.34 45.65 8,832,855 +0.05(+0.10%)
Nov 07, 2017 45.55 45.69 45.24 45.61 7,523,762 +0.08(+0.18%)
Nov 06, 2017 45.25 45.66 45.18 45.52 10,714,446 +0.20(+0.44%)
Nov 03, 2017 45.49 45.56 45.31 45.33 17,508,206 -0.09(-0.20%)
Nov 02, 2017 45.65 45.80 45.27 45.42 11,500,150 -0.33(-0.71%)
Nov 01, 2017 46.16 46.22 45.68 45.74 11,212,595 -0.23(-0.51%)
Oct 31, 2017 45.82 46.32 45.57 45.98 16,000,969 +0.20(+0.43%)
Oct 30, 2017 45.73 45.84 45.38 45.78 10,018,473 -0.18(-0.39%)
Oct 27, 2017 45.43 46.04 45.19 45.96 16,716,605 +0.66(+1.46%)
Oct 26, 2017 45.26 45.43 44.97 45.30 18,767,746 +0.41(+0.91%)
Oct 25, 2017 45.06 45.75 44.84 44.89 22,845,678 -0.25(-0.56%)
Oct 24, 2017 44.56 45.29 44.49 45.15 19,443,198 +0.61(+1.36%)
Oct 23, 2017 44.51 44.86 44.46 44.54 16,200,468 +0.05(+0.12%)
Oct 20, 2017 44.75 44.97 44.40 44.49 17,161,676 -0.09(-0.20%)
Oct 19, 2017 44.66 44.87 44.43 44.58 11,124,627 -0.21(-0.46%)
Oct 18, 2017 44.71 44.95 44.40 44.78 13,356,051 +0.35(+0.79%)
Oct 17, 2017 44.10 44.53 44.00 44.43 15,710,504 +0.30(+0.68%)
Oct 16, 2017 43.91 44.18 43.80 44.13 10,382,405 +0.23(+0.51%)
Oct 13, 2017 43.69 44.00 43.65 43.91 11,228,490 +0.34(+0.79%)
Oct 12, 2017 43.60 43.79 43.46 43.56 12,969,195 -0.05(-0.10%)
Oct 11, 2017 43.50 43.78 43.50 43.61 13,936,366 +0.06(+0.15%)
Oct 10, 2017 43.50 43.77 43.36 43.55 17,304,488 +0.04(+0.08%)
Oct 09, 2017 43.51 43.71 43.34 43.51 11,305,677 -0.04(-0.08%)
Oct 06, 2017 43.76 43.76 43.38 43.55 18,161,734 -0.46(-1.04%)
Oct 05, 2017 44.05 44.11 43.64 44.01 15,432,711 +0.01(+0.02%)
Oct 04, 2017 44.08 44.26 43.87 44.00 16,898,428 +0.19(+0.43%)
Oct 03, 2017 44.04 44.05 43.67 43.81 14,126,412 -0.10(-0.23%)
Oct 02, 2017 43.83 44.09 43.71 43.91 29,005,576 +0.40(+0.93%)
Sep 29, 2017 43.36 43.86 43.15 43.50 49,900,804 +0.24(+0.56%)
Sep 28, 2017 43.37 43.41 43.19 43.26 14,446,291 -0.07(-0.17%)
Sep 27, 2017 43.51 43.14 43.33 16,115,289 +0.22(+0.50%)
Sep 26, 2017 43.28 43.38 43.09 43.11 20,761,936 -0.04(-0.10%)
Sep 25, 2017 43.65 43.67 42.86 43.16 17,408,898 -0.17(-0.39%)
Sep 22, 2017 43.11 43.57 43.11 43.33 17,051,942 +0.17(+0.40%)
Sep 21, 2017 43.02 43.36 43.02 43.16 17,400,312 +0.00(+0.00%)
Sep 20, 2017 43.19 43.36 42.91 43.16 23,624,880 -0.06(-0.15%)
Sep 19, 2017 43.63 43.64 43.08 43.22 25,639,500 -0.26(-0.60%)
Sep 18, 2017 43.98 44.14 43.27 43.48 32,714,772 -0.37(-0.84%)
Sep 15, 2017 45.57 45.62 43.62 43.85 73,765,328 -3.64(-7.67%)
Sep 14, 2017 47.47 47.81 47.07 47.50 24,292,658 -0.01(-0.02%)
Sep 13, 2017 47.25 47.67 47.19 47.51 16,069,459 +0.03(+0.06%)
Sep 12, 2017 47.36 47.59 47.21 47.48 14,831,397 +0.25(+0.53%)
Sep 11, 2017 46.68 47.33 46.61 47.23 18,367,128 +0.82(+1.76%)
Sep 08, 2017 46.61 46.68 46.23 46.41 11,510,834 -0.13(-0.29%)
Sep 07, 2017 46.06 46.59 45.91 46.54 12,800,486 +0.65(+1.41%)
Sep 06, 2017 45.96 46.09 45.70 45.89 17,356,118 +0.07(+0.16%)
Sep 05, 2017 45.46 45.96 45.41 45.82 17,350,624 +0.28(+0.61%)
Sep 01, 2017 45.30 45.78 45.30 45.54 9,688,384 +0.26(+0.58%)
Aug 31, 2017 44.88 45.45 44.84 45.28 14,402,428 +0.48(+1.06%)
Aug 30, 2017 44.54 44.94 44.41 44.81 7,730,376 +0.31(+0.71%)
Aug 29, 2017 43.98 44.60 43.86 44.49 8,053,528 +0.19(+0.43%)
Aug 28, 2017 44.44 44.44 44.12 44.30 6,903,633 +0.00(+0.00%)
Aug 25, 2017 44.48 44.48 44.22 44.30 8,728,680 +0.05(+0.10%)
Aug 24, 2017 44.15 44.32 43.98 44.26 8,186,503 +0.11(+0.24%)
Aug 23, 2017 44.14 44.47 44.03 44.15 7,663,978 -0.17(-0.39%)
Aug 22, 2017 44.19 44.40 44.08 44.32 10,262,137 +0.32(+0.74%)
Aug 21, 2017 43.77 44.05 43.67 44.00 8,106,336 +0.25(+0.58%)
Aug 18, 2017 43.59 43.98 43.47 43.74 11,390,750 +0.06(+0.14%)
Aug 17, 2017 44.24 44.37 43.68 43.68 10,738,531 -0.63(-1.42%)
Aug 16, 2017 44.06 44.37 43.87 44.31 10,982,313 +0.38(+0.86%)
Aug 15, 2017 43.99 44.10 43.88 43.93 11,852,054 -0.02(-0.04%)
Aug 14, 2017 43.62 44.05 43.61 43.95 10,257,741 +0.55(+1.26%)
Aug 11, 2017 43.35 43.58 43.17 43.40 13,009,419 +0.13(+0.29%)
Aug 10, 2017 44.05 44.05 43.23 43.28 14,883,685 -0.86(-1.96%)
Aug 09, 2017 44.07 44.44 43.96 44.14 17,641,574 -0.04(-0.08%)
Aug 08, 2017 44.57 44.83 44.06 44.18 16,258,769 -0.49(-1.09%)
Aug 07, 2017 44.99 45.07 44.56 44.66 9,203,119 -0.29(-0.64%)
Aug 04, 2017 45.19 44.86 44.95 7,808,304 -0.24(-0.54%)
Aug 03, 2017 44.91 45.35 44.74 45.19 10,545,681 +0.41(+0.92%)
Aug 02, 2017 45.22 45.26 44.61 44.78 9,692,705 -0.35(-0.78%)
Aug 01, 2017 45.12 45.18 44.87 45.13 6,738,352 +0.21(+0.46%)
Jul 31, 2017 45.42 45.44 44.89 44.92 11,188,642 -0.33(-0.74%)
Jul 28, 2017 45.16 45.43 45.02 45.26 9,999,193 -0.14(-0.30%)
Jul 27, 2017 46.16 46.21 45.16 45.39 18,348,310 -0.65(-1.41%)
Jul 26, 2017 46.02 46.06 45.90 46.04 6,362,588 +0.00(+0.00%)
Jul 25, 2017 45.80 46.09 45.70 46.04 11,710,629 +0.37(+0.81%)
Jul 24, 2017 45.71 45.80 45.54 45.67 8,490,585 -0.04(-0.08%)
Jul 21, 2017 45.77 46.02 45.57 45.71 9,771,884 -0.30(-0.65%)
Jul 20, 2017 46.12 45.74 46.00 9,750,347 +0.12(+0.25%)
Jul 19, 2017 45.40 45.98 45.31 45.89 14,796,615 +0.49(+1.09%)
Jul 18, 2017 45.29 45.62 45.13 45.39 15,677,835 +0.01(+0.02%)
Jul 17, 2017 45.26 45.51 45.20 45.38 8,996,387 +0.06(+0.14%)
Jul 14, 2017 45.06 45.40 45.06 45.32 11,018,126 +0.19(+0.42%)
Jul 13, 2017 45.31 45.42 45.04 45.13 13,343,168 -0.09(-0.20%)
Jul 12, 2017 44.83 45.25 44.78 45.22 16,133,801 +0.51(+1.14%)
Jul 11, 2017 44.40 44.72 44.29 44.71 10,878,630 +0.23(+0.52%)
Jul 10, 2017 44.16 44.66 44.12 44.48 11,266,069 +0.24(+0.55%)
Jul 07, 2017 43.77 44.31 43.77 44.23 12,148,761 +0.45(+1.02%)
Jul 06, 2017 44.14 44.30 43.71 43.79 16,077,440 -0.55(-1.23%)
Jul 05, 2017 44.64 44.84 44.29 44.33 17,599,718 +0.09(+0.20%)
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.