Oracle Corp (NY: ORCL )

64.51 USD -0.79 (-1.21%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 53.47 53.60 52.80 52.97 11,808,505 -0.91(-1.69%)
Apr 29, 2020 53.95 54.28 53.69 53.88 9,064,240 +0.68(+1.28%)
Apr 28, 2020 53.90 54.15 53.13 53.20 8,350,430 -0.17(-0.32%)
Apr 27, 2020 53.36 53.64 53.06 53.37 9,123,228 +0.36(+0.68%)
Apr 24, 2020 52.41 53.05 51.96 53.01 9,404,100 +1.04(+2.00%)
Apr 23, 2020 52.23 52.99 51.45 51.97 10,330,317 -0.30(-0.57%)
Apr 22, 2020 52.03 52.58 51.77 52.27 9,669,226 +0.96(+1.87%)
Apr 21, 2020 53.23 53.34 51.12 51.31 14,111,659 -2.60(-4.82%)
Apr 20, 2020 54.05 54.58 53.80 53.91 10,357,213 -0.71(-1.30%)
Apr 17, 2020 54.52 54.72 53.97 54.62 13,608,800 +0.92(+1.71%)
Apr 16, 2020 53.15 53.87 53.07 53.70 14,098,300 +0.54(+1.02%)
Apr 15, 2020 53.21 53.45 52.81 53.16 10,398,180 -0.84(-1.56%)
Apr 14, 2020 53.71 54.10 53.45 54.00 11,674,648 +1.03(+1.94%)
Apr 13, 2020 52.70 53.14 52.40 52.97 12,695,030 -0.21(-0.39%)
Apr 09, 2020 52.24 53.62 52.03 53.18 15,521,500 +1.05(+2.01%)
Apr 08, 2020 50.98 52.68 50.88 52.13 15,709,439 +1.37(+2.70%)
Apr 07, 2020 52.15 52.33 50.71 50.76 14,063,019 -0.73(-1.42%)
Apr 06, 2020 50.40 51.88 50.35 51.49 13,839,531 +2.09(+4.23%)
Apr 03, 2020 49.30 50.05 48.95 49.40 13,362,400 -0.40(-0.80%)
Apr 02, 2020 48.18 49.89 48.10 49.80 16,433,258 +1.09(+2.24%)
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.