Oracle Corp (NY: ORCL )

72.16 USD +2.19 (+3.13%)
Official Closing Price Updated: 7:58 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 50.73 51.28 50.45 50.90 14,453,112 +0.22(+0.43%)
Oct 30, 2017 50.63 50.75 50.24 50.68 9,049,334 -0.20(-0.39%)
Oct 27, 2017 50.29 50.97 50.03 50.88 15,099,521 +0.73(+1.46%)
Oct 26, 2017 50.11 50.30 49.79 50.15 16,952,245 +0.45(+0.91%)
Oct 25, 2017 49.89 50.65 49.64 49.70 20,635,698 -0.28(-0.56%)
Oct 24, 2017 49.33 50.14 49.25 49.98 17,562,355 +0.67(+1.36%)
Oct 23, 2017 49.28 49.66 49.22 49.31 14,633,313 +0.06(+0.12%)
Oct 20, 2017 49.54 49.79 49.16 49.25 15,501,538 -0.10(-0.20%)
Oct 19, 2017 49.44 49.67 49.19 49.35 10,048,484 -0.23(-0.46%)
Oct 18, 2017 49.50 49.76 49.16 49.58 12,064,051 +0.39(+0.79%)
Oct 17, 2017 48.82 49.30 48.71 49.19 14,190,746 +0.33(+0.68%)
Oct 16, 2017 48.61 48.91 48.49 48.86 9,378,061 +0.25(+0.51%)
Oct 13, 2017 48.37 48.71 48.33 48.61 10,142,300 +0.38(+0.79%)
Oct 12, 2017 48.27 48.48 48.11 48.23 11,714,618 -0.05(-0.10%)
Oct 11, 2017 48.16 48.47 48.16 48.28 12,588,229 +0.07(+0.15%)
Oct 10, 2017 48.16 48.46 48.00 48.21 15,630,536 -0.15(-0.31%)
Oct 09, 2017 48.36 48.58 48.17 48.36 10,171,900 -0.04(-0.08%)
Oct 06, 2017 48.64 48.64 48.22 48.40 16,340,405 -0.51(-1.04%)
Oct 05, 2017 48.96 49.03 48.50 48.91 13,885,059 +0.01(+0.02%)
Oct 04, 2017 48.99 49.19 48.76 48.90 15,203,788 +0.21(+0.43%)
Oct 03, 2017 48.95 48.96 48.54 48.69 12,709,761 -0.11(-0.23%)
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.