Oracle Corp (NY: ORCL )

125.78 +0.51 (+0.41%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 48.10 48.38 47.95 48.03 34,432,588 -0.23(-0.48%)
Feb 27, 2019 48.39 48.50 48.15 48.26 11,584,497 -0.20(-0.42%)
Feb 26, 2019 48.34 48.72 48.14 48.47 13,068,169 +0.04(+0.08%)
Feb 25, 2019 48.60 48.86 48.34 48.43 14,859,877 +0.07(+0.15%)
Feb 22, 2019 48.27 48.47 48.10 48.36 12,686,471 +0.34(+0.71%)
Feb 21, 2019 47.57 48.24 47.46 48.02 15,192,913 +0.31(+0.66%)
Feb 20, 2019 47.91 48.11 47.45 47.70 13,011,621 -0.23(-0.48%)
Feb 19, 2019 47.43 48.08 47.21 47.93 13,410,617 +0.28(+0.58%)
Feb 15, 2019 47.11 47.66 47.06 47.66 15,000,828 +0.22(+0.47%)
Feb 14, 2019 47.21 47.68 47.08 47.43 12,104,531 +0.06(+0.12%)
Feb 13, 2019 47.22 47.50 46.95 47.38 12,309,847 +0.18(+0.39%)
Feb 12, 2019 47.42 47.50 47.17 47.20 15,356,022 -0.01(-0.02%)
Feb 11, 2019 46.96 47.43 46.95 47.20 10,463,812 +0.18(+0.39%)
Feb 08, 2019 46.15 47.02 45.91 47.02 12,519,230 +0.75(+1.61%)
Feb 07, 2019 46.80 46.98 46.23 46.27 16,140,350 -0.96(-2.03%)
Feb 06, 2019 47.17 47.44 46.96 47.23 10,005,595 +0.02(+0.04%)
Feb 05, 2019 47.15 47.33 46.88 47.21 14,369,583 +0.19(+0.41%)
Feb 04, 2019 46.42 47.22 46.42 47.02 13,227,993 +0.20(+0.43%)
Feb 01, 2019 46.55 47.08 46.34 46.82 16,115,843 +0.53(+1.15%)
Jan 31, 2019 46.29 46.53 46.14 46.28 21,522,448 -0.12(-0.26%)
Jan 30, 2019 45.94 46.53 45.70 46.40 14,633,022 +0.69(+1.51%)
Jan 29, 2019 45.51 46.00 45.32 45.71 11,757,451 +0.08(+0.18%)
Jan 28, 2019 45.56 45.82 45.34 45.63 12,804,917 -0.26(-0.56%)
Jan 25, 2019 45.70 45.98 45.56 45.89 18,076,942 +0.55(+1.22%)
Jan 24, 2019 45.39 45.55 45.03 45.33 12,418,012 -0.04(-0.08%)
Jan 23, 2019 45.32 45.59 44.99 45.37 16,877,386 +0.28(+0.61%)
Jan 22, 2019 45.00 45.31 44.84 45.09 14,454,504 -0.30(-0.67%)
Jan 18, 2019 45.09 45.67 45.03 45.40 17,289,028 +0.64(+1.42%)
Jan 17, 2019 44.24 45.07 44.05 44.76 13,644,199 +0.48(+1.08%)
Jan 16, 2019 44.76 44.95 44.27 44.28 15,176,534 -0.29(-0.66%)
Jan 15, 2019 43.74 44.72 43.68 44.58 13,177,607 +0.36(+0.81%)
Jan 14, 2019 43.92 44.37 43.71 44.22 16,198,948 -0.10(-0.23%)
Jan 11, 2019 43.75 44.62 43.48 44.32 17,866,314 +0.43(+0.98%)
Jan 10, 2019 43.48 44.04 43.03 43.89 17,986,314 +0.04(+0.08%)
Jan 09, 2019 42.81 44.26 42.78 43.85 18,315,330 -0.09(-0.21%)
Jan 08, 2019 43.99 44.38 43.32 43.94 17,711,788 +0.39(+0.91%)
Jan 07, 2019 43.07 44.15 42.65 43.55 19,577,392 +0.68(+1.58%)
Jan 04, 2019 41.64 43.09 41.53 42.87 22,863,544 +1.77(+4.31%)
Jan 03, 2019 41.07 41.76 40.76 41.10 21,647,700 -0.40(-0.97%)
Jan 02, 2019 40.82 41.61 40.80 41.50 14,966,026 +0.06(+0.15%)
Dec 31, 2018 41.47 41.76 41.15 41.44 16,270,195 +0.30(+0.74%)
Dec 28, 2018 41.43 42.00 41.06 41.14 42,647,292 -0.14(-0.33%)
Dec 27, 2018 40.34 41.38 39.89 41.27 20,754,668 +0.35(+0.85%)
Dec 26, 2018 39.46 40.94 38.91 40.92 23,347,258 +1.74(+4.45%)
Dec 24, 2018 40.17 40.22 39.17 39.18 18,773,712 -1.20(-2.98%)
Dec 21, 2018 42.29 42.41 40.25 40.38 64,032,608 -2.06(-4.84%)
Dec 20, 2018 42.26 43.09 41.74 42.44 38,308,116 -0.19(-0.45%)
Dec 19, 2018 42.27 43.54 41.99 42.63 37,476,656 +0.55(+1.31%)
Dec 18, 2018 44.15 44.37 41.70 42.08 46,031,048 +0.11(+0.26%)
Dec 17, 2018 42.60 43.35 41.79 41.97 32,908,956 -0.80(-1.87%)
Dec 14, 2018 42.93 43.16 42.59 42.77 23,354,398 -0.58(-1.33%)
Dec 13, 2018 43.58 43.64 42.91 43.35 25,324,086 -0.08(-0.19%)
Dec 12, 2018 43.24 44.15 43.15 43.43 23,321,288 +0.79(+1.85%)
Dec 11, 2018 43.12 43.26 42.27 42.64 23,880,724 -0.19(-0.45%)
Dec 10, 2018 42.23 43.21 41.60 42.83 28,736,858 +0.61(+1.46%)
Dec 07, 2018 42.92 43.17 42.04 42.22 26,125,842 -0.62(-1.46%)
Dec 06, 2018 43.82 43.84 41.90 42.84 43,352,748 -1.90(-4.25%)
Dec 04, 2018 45.45 46.09 44.71 44.74 26,850,844 -0.99(-2.17%)
Dec 03, 2018 45.38 46.00 45.16 45.73 23,918,958 +0.98(+2.19%)
Nov 30, 2018 44.14 44.82 43.79 44.75 24,934,282 +0.79(+1.80%)
Nov 29, 2018 44.40 44.40 43.54 43.96 18,464,320 -0.27(-0.60%)
Nov 28, 2018 43.81 44.28 43.48 44.23 31,835,340 +0.69(+1.58%)
Nov 27, 2018 43.98 44.04 42.93 43.54 30,564,446 -0.75(-1.70%)
Nov 26, 2018 45.12 45.12 44.15 44.29 22,720,600 -0.40(-0.90%)
Nov 23, 2018 44.09 45.08 44.09 44.70 8,506,534 +0.07(+0.16%)
Nov 21, 2018 44.62 44.62 44.62 0 +0.27(+0.60%)
Nov 20, 2018 44.67 45.04 44.02 44.36 21,126,438 -1.12(-2.46%)
Nov 19, 2018 46.85 46.90 45.34 45.48 21,265,942 -1.49(-3.17%)
Nov 16, 2018 46.38 47.22 46.27 46.96 22,804,270 +0.50(+1.07%)
Nov 15, 2018 45.93 46.52 45.02 46.47 26,489,712 +1.64(+3.66%)
Nov 14, 2018 45.86 45.86 44.73 44.82 17,430,330 -0.61(-1.35%)
Nov 13, 2018 45.40 45.89 45.19 45.44 14,764,415 +0.27(+0.59%)
Nov 12, 2018 46.05 46.24 45.07 45.17 15,635,176 -1.28(-2.75%)
Nov 09, 2018 46.27 46.64 46.17 46.45 16,688,265 +0.17(+0.36%)
Nov 08, 2018 46.09 46.35 45.95 46.28 13,038,568 +0.16(+0.34%)
Nov 07, 2018 45.50 46.35 45.40 46.13 15,613,428 +0.93(+2.05%)
Nov 06, 2018 45.06 45.40 44.82 45.20 13,467,016 +0.21(+0.47%)
Nov 05, 2018 44.97 45.09 44.51 44.99 14,192,273 +0.17(+0.39%)
Nov 02, 2018 44.91 44.99 44.27 44.82 18,838,216 +0.22(+0.49%)
Nov 01, 2018 44.93 45.19 44.37 44.60 19,356,230 -0.23(-0.51%)
Oct 31, 2018 45.02 45.38 44.60 44.82 22,862,058 +0.25(+0.56%)
Oct 30, 2018 43.21 44.62 43.06 44.58 26,627,210 +1.42(+3.30%)
Oct 29, 2018 43.88 44.14 42.53 43.15 20,972,938 -0.28(-0.63%)
Oct 26, 2018 43.36 44.12 42.87 43.43 25,157,318 -0.59(-1.33%)
Oct 25, 2018 43.52 44.32 43.39 44.02 21,082,746 +1.10(+2.57%)
Oct 24, 2018 43.94 44.33 42.86 42.92 21,822,270 -1.13(-2.56%)
Oct 23, 2018 43.28 44.35 43.25 44.04 20,616,412 +0.05(+0.10%)
Oct 22, 2018 43.92 44.50 43.79 44.00 17,956,436 +0.32(+0.74%)
Oct 19, 2018 43.59 44.27 43.46 43.68 19,360,014 +0.19(+0.44%)
Oct 18, 2018 43.66 44.17 43.26 43.48 16,436,071 -0.44(-1.00%)
Oct 17, 2018 43.53 44.27 43.53 43.93 16,421,059 -0.34(-0.77%)
Oct 16, 2018 43.66 44.44 43.57 44.26 14,818,411 +1.02(+2.36%)
Oct 15, 2018 43.10 43.71 43.02 43.25 17,099,196 -0.06(-0.15%)
Oct 12, 2018 43.33 43.65 42.65 43.31 25,328,290 +0.55(+1.28%)
Oct 11, 2018 43.26 43.77 42.50 42.76 28,866,908 -0.57(-1.31%)
Oct 10, 2018 44.62 44.77 43.30 43.33 22,847,272 -1.34(-3.01%)
Oct 09, 2018 44.89 45.16 44.63 44.67 20,794,916 -0.45(-0.99%)
Oct 08, 2018 45.04 45.38 44.70 45.12 17,827,004 +0.01(+0.02%)
Oct 05, 2018 45.18 45.49 44.90 45.11 18,488,072 -0.11(-0.24%)
Oct 04, 2018 45.41 45.50 44.95 45.22 20,822,434 -0.26(-0.56%)
Oct 03, 2018 45.33 45.80 45.33 45.48 23,200,316 -0.44(-0.96%)
Oct 02, 2018 47.21 47.35 45.82 45.92 24,512,218 -1.44(-3.03%)
Oct 01, 2018 46.82 47.52 46.75 47.35 21,023,572 +0.22(+0.47%)
Sep 28, 2018 47.11 47.54 47.07 47.13 17,759,602 -0.12(-0.25%)
Sep 27, 2018 47.13 47.55 46.92 47.25 19,684,164 +0.05(+0.12%)
Sep 26, 2018 47.31 47.63 47.13 47.20 19,834,674 -0.08(-0.17%)
Sep 25, 2018 46.98 47.47 46.59 47.28 20,419,706 +0.44(+0.94%)
Sep 24, 2018 46.45 47.17 46.35 46.84 26,152,424 +0.13(+0.27%)
Sep 21, 2018 46.46 46.73 46.03 46.71 55,520,776 +0.61(+1.33%)
Sep 20, 2018 45.39 46.69 45.30 46.10 29,507,950 +0.91(+2.02%)
Sep 19, 2018 44.72 45.28 44.48 45.18 22,868,708 +0.37(+0.82%)
Sep 18, 2018 43.43 45.28 43.29 44.82 36,592,416 -0.14(-0.30%)
Sep 17, 2018 45.07 45.65 44.88 44.96 31,926,958 -0.06(-0.14%)
Sep 14, 2018 44.74 45.20 44.74 45.02 21,951,448 +0.27(+0.59%)
Sep 13, 2018 45.05 45.47 44.68 44.75 24,147,724 -0.35(-0.77%)
Sep 12, 2018 44.56 45.22 44.44 45.10 18,661,622 +0.38(+0.86%)
Sep 11, 2018 44.35 44.84 44.35 44.72 16,275,089 +0.05(+0.12%)
Sep 10, 2018 43.88 44.84 43.88 44.66 22,306,510 +0.96(+2.20%)
Sep 07, 2018 43.38 43.87 43.26 43.70 22,441,434 +0.09(+0.21%)
Sep 06, 2018 43.83 44.08 43.44 43.61 20,190,368 -0.30(-0.69%)
Sep 05, 2018 44.25 44.32 43.68 43.91 17,982,280 -0.49(-1.11%)
Sep 04, 2018 44.21 44.64 44.02 44.41 18,912,876 +0.00(+0.00%)
Aug 31, 2018 44.41 44.41 44.41 0 +0.18(+0.41%)
Aug 30, 2018 44.69 44.69 44.16 44.22 16,578,336 -0.47(-1.04%)
Aug 29, 2018 44.46 44.88 44.46 44.69 18,934,004 +0.23(+0.51%)
Aug 28, 2018 45.15 45.18 44.42 44.46 16,929,830 -0.63(-1.40%)
Aug 27, 2018 45.17 45.43 45.05 45.09 13,404,684 +0.06(+0.14%)
Aug 24, 2018 44.79 45.15 44.76 45.03 15,328,490 +0.27(+0.61%)
Aug 23, 2018 44.61 45.10 44.50 44.75 12,062,781 +0.15(+0.33%)
Aug 22, 2018 44.19 44.71 44.10 44.61 12,731,994 +0.36(+0.81%)
Aug 21, 2018 44.41 44.46 44.22 44.25 11,144,831 -0.01(-0.02%)
Aug 20, 2018 44.24 44.43 44.11 44.26 13,057,707 +0.05(+0.12%)
Aug 17, 2018 44.07 44.33 43.87 44.21 12,484,188 +0.24(+0.54%)
Aug 16, 2018 44.01 44.29 43.91 43.97 12,990,063 +0.24(+0.54%)
Aug 15, 2018 43.97 44.11 43.44 43.73 15,415,038 -0.36(-0.81%)
Aug 14, 2018 43.99 44.20 43.82 44.09 12,595,524 +0.20(+0.46%)
Aug 13, 2018 44.19 44.42 43.85 43.89 13,293,919 -0.28(-0.64%)
Aug 10, 2018 44.22 44.54 44.09 44.17 11,488,902 -0.20(-0.45%)
Aug 09, 2018 44.12 44.53 44.12 44.37 16,090,030 +0.14(+0.31%)
Aug 08, 2018 44.26 44.44 44.11 44.23 11,868,815 -0.08(-0.19%)
Aug 07, 2018 44.74 44.75 44.30 44.32 12,698,764 -0.17(-0.39%)
Aug 06, 2018 44.14 44.57 44.08 44.49 14,800,575 +0.18(+0.41%)
Aug 03, 2018 43.80 44.32 43.79 44.31 15,639,066 +0.52(+1.19%)
Aug 02, 2018 43.00 43.94 42.62 43.79 15,564,255 +0.50(+1.16%)
Aug 01, 2018 43.79 44.08 43.10 43.28 25,088,318 -0.30(-0.69%)
Jul 31, 2018 43.79 43.95 43.32 43.58 20,575,484 -0.05(-0.10%)
Jul 30, 2018 44.41 44.41 43.38 43.63 22,062,272 -0.82(-1.85%)
Jul 27, 2018 44.78 44.90 44.22 44.45 16,252,013 -0.22(-0.49%)
Jul 26, 2018 44.65 44.95 44.57 44.67 16,661,018 -0.07(-0.16%)
Jul 25, 2018 44.35 44.76 44.33 44.75 17,893,228 +0.26(+0.58%)
Jul 24, 2018 44.88 44.38 44.49 21,753,584 +0.00(+0.00%)
Jul 23, 2018 44.44 44.49 43.92 44.49 19,680,640 +0.14(+0.31%)
Jul 20, 2018 44.33 44.52 44.23 44.35 18,855,806 +0.07(+0.17%)
Jul 19, 2018 44.24 44.54 44.07 44.28 18,221,620 -0.18(-0.41%)
Jul 18, 2018 44.60 44.79 44.24 44.46 21,042,046 -0.24(-0.53%)
Jul 17, 2018 44.14 44.78 44.01 44.70 20,591,338 +0.40(+0.91%)
Jul 16, 2018 44.44 44.44 43.83 44.30 25,105,994 +0.02(+0.04%)
Jul 13, 2018 43.68 44.44 43.55 44.28 28,304,480 +0.44(+1.00%)
Jul 12, 2018 43.51 43.89 43.48 43.84 27,298,656 +0.46(+1.07%)
Jul 11, 2018 42.63 43.49 42.53 43.38 25,039,360 +0.59(+1.38%)
Jul 10, 2018 42.64 43.12 42.50 42.79 30,112,392 +0.24(+0.56%)
Jul 09, 2018 42.00 42.60 41.94 42.55 27,590,764 +0.66(+1.59%)
Jul 06, 2018 41.39 42.06 41.22 41.88 22,804,462 +0.54(+1.30%)
Jul 05, 2018 41.11 41.40 40.97 41.35 24,069,072 +0.63(+1.54%)
Jul 03, 2018 40.72 40.72 40.72 0 -0.21(-0.51%)
Jul 02, 2018 40.03 40.94 39.85 40.93 22,684,434 +0.81(+2.02%)
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%)
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.