Oracle Corp (NY: ORCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	50.24	50.50	50.07	50.23	19,831,269	-0.13(-0.26%)
Jan 30, 2019	49.86	50.50	49.60	50.36	13,483,195	+0.75(+1.51%)
Jan 29, 2019	49.39	49.92	49.19	49.61	10,833,580	+0.09(+0.18%)
Jan 28, 2019	49.45	49.73	49.21	49.52	11,798,738	-0.28(-0.56%)
Jan 25, 2019	49.60	49.90	49.45	49.80	16,656,500	+0.60(+1.22%)
Jan 24, 2019	49.26	49.43	48.87	49.20	11,442,235	-0.04(-0.08%)
Jan 23, 2019	49.19	49.48	48.83	49.24	15,551,202	+0.30(+0.61%)
Jan 22, 2019	48.84	49.17	48.66	48.94	13,318,705	-0.33(-0.67%)
Jan 18, 2019	48.94	49.57	48.87	49.27	15,930,500	+0.69(+1.42%)
Jan 17, 2019	48.01	48.91	47.81	48.58	12,572,072	+0.52(+1.08%)
Jan 16, 2019	48.58	48.78	48.05	48.06	13,984,000	-0.32(-0.66%)
Jan 15, 2019	47.47	48.53	47.41	48.38	12,142,143	+0.20(+0.42%)
Jan 14, 2019	47.85	48.34	47.62	48.18	14,867,210	-0.11(-0.23%)
Jan 11, 2019	47.67	48.62	47.37	48.29	16,397,500	+0.47(+0.98%)
Jan 10, 2019	47.38	47.98	46.88	47.82	16,507,634	+0.04(+0.08%)
Jan 09, 2019	46.64	48.23	46.61	47.78	16,809,602	-0.10(-0.21%)
Jan 08, 2019	47.93	48.36	47.20	47.88	16,255,678	+0.43(+0.91%)
Jan 07, 2019	46.93	48.10	46.47	47.45	17,967,908	+0.74(+1.58%)
Jan 04, 2019	45.37	46.95	45.25	46.71	20,983,900	+1.93(+4.31%)
Jan 03, 2019	44.75	45.50	44.41	44.78	19,868,012	-0.44(-0.97%)
Jan 02, 2019	44.48	45.34	44.45	45.22	13,735,648	+0.07(+0.16%)
Dec 31, 2018	45.19	45.50	44.84	45.15	14,932,600	+0.33(+0.74%)
Dec 28, 2018	45.14	45.76	44.74	44.82	39,141,200	-0.15(-0.33%)
Dec 27, 2018	43.95	45.09	43.46	44.97	19,048,398	+0.38(+0.85%)
Dec 26, 2018	43.00	44.61	42.40	44.59	21,427,848	+1.90(+4.45%)
Dec 24, 2018	43.77	43.82	42.68	42.69	17,230,300	-1.31(-2.98%)
Dec 21, 2018	46.08	46.21	43.86	44.00	58,768,400	-2.24(-4.84%)
Dec 20, 2018	46.05	46.95	45.48	46.24	35,158,753	-0.21(-0.45%)
Dec 19, 2018	46.06	47.44	45.75	46.45	34,395,647	+0.60(+1.31%)
Dec 18, 2018	48.10	48.34	45.44	45.85	42,246,772	+0.12(+0.26%)
Dec 17, 2018	46.42	47.23	45.53	45.73	30,203,466	-0.87(-1.87%)
Dec 14, 2018	46.78	47.03	46.41	46.60	21,434,400	-0.63(-1.33%)
Dec 13, 2018	47.48	47.54	46.75	47.23	23,242,158	-0.09(-0.19%)
Dec 12, 2018	47.11	48.11	47.01	47.32	21,404,011	+0.86(+1.85%)
Dec 11, 2018	46.98	47.13	46.06	46.46	21,917,456	-0.21(-0.45%)
Dec 10, 2018	46.01	47.08	45.33	46.67	26,374,362	+0.67(+1.46%)
Dec 07, 2018	46.76	47.04	45.80	46.00	23,978,000	-0.68(-1.46%)
Dec 06, 2018	47.75	47.77	45.65	46.68	39,788,659	-2.07(-4.25%)
Dec 04, 2018	49.52	50.22	48.71	48.75	24,643,400	-1.08(-2.17%)
Dec 03, 2018	49.44	50.12	49.21	49.83	21,952,549	+1.07(+2.19%)
Nov 30, 2018	48.09	48.84	47.71	48.76	22,884,400	+0.86(+1.80%)
Nov 29, 2018	48.38	48.38	47.44	47.90	16,946,342	-0.29(-0.60%)
Nov 28, 2018	47.73	48.25	47.37	48.19	29,218,113	+0.75(+1.58%)
Nov 27, 2018	47.92	47.98	46.78	47.44	28,051,700	-0.82(-1.70%)
Nov 26, 2018	49.16	49.16	48.10	48.26	20,852,709	-0.44(-0.90%)
Nov 23, 2018	48.04	49.12	48.04	48.70	7,807,200	+0.08(+0.16%)
Nov 21, 2018		48.62	48.62	48.62	0	+0.29(+0.60%)
Nov 20, 2018	48.67	49.07	47.96	48.33	19,389,603	-1.22(-2.46%)
Nov 19, 2018	51.05	51.10	49.40	49.55	19,517,639	-1.62(-3.17%)
Nov 16, 2018	50.53	51.45	50.42	51.17	20,929,500	+0.54(+1.07%)
Nov 15, 2018	50.04	50.69	49.05	50.63	24,311,955	+1.79(+3.67%)
Nov 14, 2018	49.97	49.97	48.74	48.84	15,997,359	-0.67(-1.35%)
Nov 13, 2018	49.47	50.00	49.24	49.51	13,550,612	+0.29(+0.59%)
Nov 12, 2018	50.17	50.38	49.11	49.22	14,349,787	-1.39(-2.75%)
Nov 09, 2018	50.42	50.81	50.31	50.61	15,316,300	+0.18(+0.36%)
Nov 08, 2018	50.22	50.50	50.07	50.43	11,966,649	+0.17(+0.34%)
Nov 07, 2018	49.58	50.50	49.47	50.26	14,329,827	+1.01(+2.05%)
Nov 06, 2018	49.10	49.47	48.83	49.25	12,359,874	+0.23(+0.47%)
Nov 05, 2018	49.00	49.13	48.50	49.02	13,025,507	+0.19(+0.39%)
Nov 02, 2018	48.93	49.02	48.24	48.83	17,289,500	+0.24(+0.49%)

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.