Oracle Corp (NY: ORCL )

78.95 USD +0.66 (+0.84%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 48.96 49.24 48.34 48.59 17,764,928 -0.25(-0.51%)
Oct 31, 2018 49.05 49.45 48.59 48.84 20,982,536 +0.27(+0.56%)
Oct 30, 2018 47.08 48.62 46.92 48.57 24,438,150 +1.55(+3.30%)
Oct 29, 2018 47.81 48.09 46.33 47.02 19,248,723 -0.30(-0.63%)
Oct 26, 2018 47.24 48.07 46.71 47.32 23,089,100 -0.64(-1.33%)
Oct 25, 2018 47.42 48.29 47.28 47.96 19,349,505 +1.20(+2.57%)
Oct 24, 2018 47.88 48.30 46.70 46.76 20,028,233 -1.23(-2.56%)
Oct 23, 2018 47.16 48.32 47.12 47.99 18,921,509 +0.05(+0.10%)
Oct 22, 2018 47.85 48.49 47.71 47.94 16,480,212 +0.35(+0.74%)
Oct 19, 2018 47.50 48.24 47.35 47.59 17,768,400 +0.21(+0.44%)
Oct 18, 2018 47.57 48.13 47.13 47.38 15,084,839 -0.48(-1.00%)
Oct 17, 2018 47.43 48.24 47.43 47.86 15,071,061 -0.37(-0.77%)
Oct 16, 2018 47.57 48.42 47.47 48.23 13,600,169 +1.11(+2.36%)
Oct 15, 2018 46.96 47.62 46.87 47.12 15,693,448 -0.26(-0.55%)
Oct 12, 2018 47.40 47.75 46.66 47.38 23,152,800 +0.60(+1.28%)
Oct 11, 2018 47.33 47.89 46.49 46.78 26,387,479 -0.62(-1.31%)
Oct 10, 2018 48.81 48.98 47.37 47.40 20,884,881 -1.47(-3.01%)
Oct 09, 2018 49.11 49.40 48.83 48.87 19,008,803 -0.49(-0.99%)
Oct 08, 2018 49.27 49.64 48.90 49.36 16,295,812 +0.01(+0.02%)
Oct 05, 2018 49.42 49.76 49.12 49.35 16,900,100 -0.12(-0.24%)
Oct 04, 2018 49.68 49.78 49.17 49.47 19,033,961 -0.28(-0.56%)
Oct 03, 2018 49.59 50.10 49.59 49.75 21,207,600 -0.48(-0.96%)
Oct 02, 2018 51.65 51.80 50.13 50.23 22,406,822 -1.57(-3.03%)
Oct 01, 2018 51.22 51.99 51.14 51.80 19,217,822 +0.24(+0.47%)
Sep 28, 2018 51.54 52.01 51.49 51.56 16,234,200 -0.13(-0.25%)
Sep 27, 2018 51.56 52.02 51.33 51.69 17,993,458 +0.06(+0.12%)
Sep 26, 2018 51.75 52.11 51.55 51.63 18,131,041 -0.09(-0.17%)
Sep 25, 2018 51.39 51.93 50.97 51.72 18,665,822 +0.48(+0.94%)
Sep 24, 2018 50.81 51.60 50.71 51.24 23,906,147 +0.14(+0.27%)
Sep 21, 2018 50.83 51.12 50.35 51.10 50,752,000 +0.67(+1.33%)
Sep 20, 2018 49.66 51.08 49.56 50.43 26,973,462 +1.00(+2.02%)
Sep 19, 2018 48.92 49.54 48.66 49.43 20,904,475 +0.40(+0.82%)
Sep 18, 2018 47.51 49.54 47.36 49.03 33,449,431 -0.15(-0.31%)
Sep 17, 2018 49.31 49.94 49.10 49.18 29,184,697 -0.07(-0.14%)
Sep 14, 2018 48.94 49.45 48.94 49.25 20,066,000 +0.29(+0.59%)
Sep 13, 2018 49.28 49.74 48.88 48.96 22,073,634 -0.38(-0.77%)
Sep 12, 2018 48.75 49.47 48.62 49.34 17,058,745 +0.42(+0.86%)
Sep 11, 2018 48.52 49.05 48.52 48.92 14,877,194 +0.06(+0.12%)
Sep 10, 2018 48.00 49.05 48.00 48.86 20,390,566 +1.05(+2.20%)
Sep 07, 2018 47.46 47.99 47.33 47.81 20,513,900 +0.10(+0.21%)
Sep 06, 2018 47.95 48.22 47.52 47.71 18,456,182 -0.33(-0.69%)
Sep 05, 2018 48.41 48.49 47.78 48.04 16,437,751 -0.54(-1.11%)
Sep 04, 2018 48.36 48.83 48.16 48.58 17,288,417 +0.00(+0.00%)
Aug 31, 2018 48.58 48.58 48.58 0 +0.20(+0.41%)
Aug 30, 2018 48.89 48.89 48.31 48.38 15,154,394 -0.51(-1.04%)
Aug 29, 2018 48.64 49.10 48.64 48.89 17,307,730 +0.25(+0.51%)
Aug 28, 2018 49.39 49.43 48.60 48.64 15,475,698 -0.69(-1.40%)
Aug 27, 2018 49.41 49.70 49.28 49.33 12,253,333 +0.07(+0.14%)
Aug 24, 2018 49.00 49.39 48.97 49.26 14,011,900 +0.30(+0.61%)
Aug 23, 2018 48.80 49.33 48.68 48.96 11,026,688 +0.16(+0.33%)
Aug 22, 2018 48.34 48.91 48.24 48.80 11,638,421 +0.39(+0.81%)
Aug 21, 2018 48.58 48.64 48.37 48.41 10,187,582 -0.01(-0.02%)
Aug 20, 2018 48.40 48.60 48.26 48.42 11,936,158 +0.06(+0.12%)
Aug 17, 2018 48.21 48.50 47.99 48.36 11,411,900 +0.26(+0.54%)
Aug 16, 2018 48.14 48.45 48.04 48.10 11,874,324 +0.26(+0.54%)
Aug 15, 2018 48.10 48.26 47.53 47.84 14,091,014 -0.39(-0.81%)
Aug 14, 2018 48.12 48.35 47.94 48.23 11,513,673 +0.22(+0.46%)
Aug 13, 2018 48.34 48.59 47.97 48.01 12,152,081 -0.31(-0.64%)
Aug 10, 2018 48.37 48.72 48.23 48.32 10,502,100 -0.22(-0.45%)
Aug 09, 2018 48.27 48.71 48.27 48.54 14,708,030 +0.15(+0.31%)
Aug 08, 2018 48.42 48.62 48.26 48.39 10,849,382 -0.09(-0.19%)
Aug 07, 2018 48.94 48.95 48.47 48.48 11,608,045 -0.19(-0.39%)
Aug 06, 2018 48.29 48.76 48.22 48.67 13,529,328 +0.20(+0.41%)
Aug 03, 2018 47.92 48.48 47.90 48.47 14,295,800 +0.57(+1.19%)
Aug 02, 2018 47.04 48.07 46.63 47.90 14,227,414 +0.55(+1.16%)
Aug 01, 2018 47.91 48.22 47.15 47.35 22,933,439 -0.33(-0.69%)
Jul 31, 2018 47.90 48.08 47.39 47.68 18,808,220 -0.05(-0.10%)
Jul 30, 2018 48.58 48.58 47.46 47.73 20,167,306 -0.90(-1.85%)
Jul 27, 2018 48.99 49.12 48.38 48.63 14,856,100 -0.24(-0.49%)
Jul 26, 2018 48.85 49.17 48.76 48.87 15,229,974 -0.08(-0.16%)
Jul 25, 2018 48.52 48.97 48.50 48.95 16,356,347 +0.28(+0.58%)
Jul 24, 2018 49.10 48.55 48.67 19,885,131 +0.00(+0.00%)
Jul 23, 2018 48.62 48.67 48.04 48.67 17,990,236 +0.15(+0.31%)
Jul 20, 2018 48.49 48.71 48.39 48.52 17,236,248 +0.08(+0.17%)
Jul 19, 2018 48.40 48.72 48.21 48.44 16,656,534 -0.20(-0.41%)
Jul 18, 2018 48.79 49.00 48.40 48.64 19,234,709 -0.26(-0.53%)
Jul 17, 2018 48.29 48.99 48.15 48.90 18,822,713 +0.44(+0.91%)
Jul 16, 2018 48.62 48.62 47.95 48.46 22,949,595 -0.17(-0.35%)
Jul 13, 2018 47.97 48.81 47.83 48.63 25,772,269 +0.48(+1.00%)
Jul 12, 2018 47.79 48.20 47.75 48.15 24,856,429 +0.51(+1.07%)
Jul 11, 2018 46.82 47.76 46.71 47.64 22,799,255 +0.65(+1.38%)
Jul 10, 2018 46.83 47.36 46.68 46.99 27,418,438 +0.26(+0.56%)
Jul 09, 2018 46.13 46.79 46.06 46.73 25,122,404 +0.73(+1.59%)
Jul 06, 2018 45.46 46.19 45.27 46.00 20,764,300 +0.59(+1.30%)
Jul 05, 2018 45.15 45.47 44.99 45.41 21,915,774 +0.69(+1.54%)
Jul 03, 2018 44.72 44.72 44.72 0 -0.23(-0.51%)
Jul 02, 2018 43.96 44.96 43.77 44.95 20,655,010 +0.89(+2.02%)
Jun 29, 2018 44.53 43.75 44.06 22,144,908 +0.22(+0.50%)
Jun 28, 2018 43.51 44.02 43.36 43.84 20,898,007 +0.39(+0.90%)
Jun 27, 2018 44.57 44.74 43.44 43.45 26,359,195 -0.96(-2.16%)
Jun 26, 2018 44.46 44.85 44.37 44.41 20,711,158 +0.13(+0.29%)
Jun 25, 2018 43.57 44.47 43.49 44.28 24,640,143 +0.18(+0.41%)
Jun 22, 2018 43.20 44.30 43.16 44.10 30,594,322 +1.00(+2.32%)
Jun 21, 2018 43.18 43.84 42.98 43.10 32,632,178 +0.28(+0.65%)
Jun 20, 2018 43.51 44.78 42.57 42.82 59,122,355 -3.45(-7.46%)
Jun 19, 2018 45.84 46.41 45.77 46.27 22,706,491 -0.25(-0.54%)
Jun 18, 2018 45.82 46.60 45.46 46.52 21,473,288 +0.24(+0.52%)
Jun 15, 2018 46.49 45.90 46.28 28,120,363 +0.38(+0.83%)
Jun 14, 2018 47.01 47.02 45.66 45.90 37,000,538 -2.37(-4.91%)
Jun 13, 2018 48.11 48.67 48.09 48.27 18,053,335 -0.18(-0.37%)
Jun 12, 2018 48.21 48.59 48.15 48.45 14,713,536 +0.26(+0.54%)
Jun 11, 2018 48.15 48.39 47.97 48.19 12,521,110 +0.01(+0.02%)
Jun 08, 2018 47.41 48.38 47.41 48.18 14,515,405 +0.50(+1.05%)
Jun 07, 2018 47.93 48.03 47.42 47.68 13,658,496 -0.07(-0.15%)
Jun 06, 2018 47.80 47.75 13,299,094 +0.62(+1.32%)
Jun 05, 2018 47.33 47.42 46.80 47.13 13,430,887 -0.19(-0.40%)
Jun 04, 2018 47.48 47.57 47.23 47.32 12,178,443 -0.03(-0.06%)
Jun 01, 2018 47.08 47.36 46.90 47.35 10,863,237 +0.63(+1.35%)
May 31, 2018 46.93 47.17 46.71 46.72 13,062,416 -0.33(-0.70%)
May 30, 2018 46.63 47.23 46.43 47.05 11,906,539 +0.79(+1.71%)
May 29, 2018 46.55 46.80 46.03 46.26 12,427,552 -0.74(-1.57%)
May 25, 2018 47.00 47.00 47.00 0 +0.54(+1.16%)
May 24, 2018 46.66 46.94 46.14 46.46 12,497,658 -0.44(-0.94%)
May 23, 2018 46.08 46.97 46.02 46.90 9,204,379 +0.53(+1.14%)
May 22, 2018 47.24 47.54 46.31 46.37 18,505,108 -0.84(-1.78%)
May 21, 2018 46.53 47.28 46.49 47.21 13,416,308 +0.89(+1.92%)
May 18, 2018 46.69 46.79 46.24 46.32 13,517,330 -0.22(-0.47%)
May 17, 2018 46.69 47.05 46.42 46.54 10,155,841 -0.19(-0.41%)
May 16, 2018 46.93 46.93 46.45 46.73 9,874,195 -0.08(-0.17%)
May 15, 2018 46.51 46.82 46.25 46.81 11,304,873 -0.01(-0.02%)
May 14, 2018 46.81 47.26 46.69 46.82 9,689,299 +0.00(+0.00%)
May 11, 2018 47.11 47.15 46.64 46.82 9,498,144 -0.11(-0.23%)
May 10, 2018 46.80 47.10 46.63 46.93 10,974,192 +0.35(+0.75%)
May 09, 2018 46.23 46.68 45.98 46.58 11,822,388 +0.64(+1.39%)
May 08, 2018 45.88 45.99 45.55 45.94 9,830,551 -0.13(-0.28%)
May 07, 2018 45.94 46.24 45.78 46.07 9,005,987 +0.36(+0.79%)
May 04, 2018 44.93 45.92 44.80 45.71 10,571,831 +0.65(+1.44%)
May 03, 2018 45.36 45.39 44.49 45.06 15,370,217 -0.45(-0.99%)
May 02, 2018 45.89 46.08 45.47 45.51 10,715,198 -0.44(-0.96%)
May 01, 2018 45.39 45.95 45.39 45.95 8,837,648 +0.28(+0.61%)
Apr 30, 2018 45.66 46.01 45.56 45.67 13,896,566 +0.14(+0.31%)
Apr 27, 2018 46.12 46.12 45.47 45.53 14,420,754 -0.43(-0.94%)
Apr 26, 2018 46.09 46.21 45.90 45.96 12,175,800 +0.21(+0.46%)
Apr 25, 2018 45.42 45.84 45.05 45.75 12,636,023 +0.22(+0.48%)
Apr 24, 2018 45.93 46.37 45.28 45.53 13,356,952 -0.27(-0.59%)
Apr 23, 2018 46.38 46.47 45.72 45.80 14,904,189 -0.43(-0.93%)
Apr 20, 2018 46.47 46.62 45.98 46.23 15,675,644 -0.59(-1.26%)
Apr 19, 2018 46.99 47.11 46.70 46.82 8,562,887 -0.26(-0.55%)
Apr 18, 2018 46.68 47.29 46.68 47.08 11,312,867 +0.42(+0.90%)
Apr 17, 2018 46.41 46.93 46.39 46.66 10,762,747 +0.61(+1.32%)
Apr 16, 2018 46.03 46.39 45.60 46.05 11,639,028 -0.03(-0.07%)
Apr 13, 2018 46.31 46.53 45.61 46.08 12,493,597 +0.20(+0.44%)
Apr 12, 2018 45.69 46.17 45.65 45.88 13,969,839 +0.27(+0.59%)
Apr 11, 2018 45.40 45.99 45.36 45.61 14,911,438 -0.21(-0.46%)
Apr 10, 2018 45.55 46.07 45.46 45.82 17,177,233 +0.92(+2.05%)
Apr 09, 2018 45.11 45.65 44.88 44.90 15,199,341 +0.07(+0.16%)
Apr 06, 2018 45.51 45.75 44.60 44.83 13,893,643 -1.13(-2.46%)
Apr 05, 2018 45.73 46.18 45.55 45.96 12,311,041 +0.45(+0.99%)
Apr 04, 2018 44.07 45.62 44.04 45.51 18,505,689 +0.62(+1.38%)
Apr 03, 2018 45.33 45.33 44.29 44.89 15,734,269 -0.12(-0.27%)
Apr 02, 2018 45.65 45.85 44.42 45.01 15,343,264 -0.74(-1.62%)
Mar 29, 2018 45.75 45.75 45.75 0 +0.77(+1.71%)
Mar 28, 2018 45.28 45.36 44.51 44.98 22,156,530 -0.40(-0.88%)
Mar 27, 2018 46.63 46.82 45.00 45.38 18,924,987 -1.10(-2.37%)
Mar 26, 2018 45.55 46.64 45.38 46.48 20,754,402 +1.69(+3.77%)
Mar 23, 2018 45.98 46.34 44.76 44.79 21,398,879 -1.10(-2.40%)
Mar 22, 2018 46.72 47.02 45.73 45.89 25,605,217 -1.13(-2.40%)
Mar 21, 2018 47.29 48.06 47.01 47.02 34,596,270 -0.03(-0.06%)
Mar 20, 2018 46.80 47.75 46.43 47.05 68,596,900 -4.90(-9.43%)
Mar 19, 2018 52.43 52.58 51.51 51.95 25,707,765 -0.32(-0.61%)
Mar 16, 2018 52.40 52.68 52.25 52.27 21,011,451 -0.10(-0.19%)
Mar 15, 2018 52.22 52.67 52.11 52.37 14,155,248 +0.05(+0.10%)
Mar 14, 2018 52.88 53.15 52.18 52.32 10,885,538 -0.26(-0.49%)
Mar 13, 2018 53.24 53.48 52.34 52.58 12,864,366 -0.32(-0.60%)
Mar 12, 2018 52.98 53.44 52.67 52.90 14,108,403 -0.07(-0.13%)
Mar 09, 2018 52.35 53.00 52.20 52.97 16,218,601 +0.84(+1.61%)
Mar 08, 2018 51.94 52.16 51.47 52.13 15,332,124 +0.41(+0.79%)
Mar 07, 2018 51.81 51.72 11,716,333 +0.22(+0.43%)
Mar 06, 2018 51.56 51.79 51.22 51.50 13,830,556 +0.21(+0.41%)
Mar 05, 2018 49.90 51.49 49.85 51.29 18,771,549 +0.97(+1.93%)
Mar 02, 2018 49.33 50.40 49.15 50.32 17,290,989 +0.61(+1.23%)
Mar 01, 2018 50.96 50.96 49.42 49.71 16,539,426 -0.96(-1.89%)
Feb 28, 2018 51.06 51.50 50.67 50.67 14,736,994 -0.06(-0.12%)
Feb 27, 2018 51.07 51.39 50.53 50.73 14,339,363 -0.44(-0.86%)
Feb 26, 2018 50.59 51.26 50.50 51.17 12,955,720 +0.67(+1.33%)
Feb 23, 2018 49.79 50.57 49.62 50.50 8,866,832 +0.91(+1.84%)
Feb 22, 2018 49.59 9,375,751 +0.16(+0.32%)
Feb 21, 2018 49.87 50.34 49.43 49.43 13,015,338 -0.46(-0.92%)
Feb 20, 2018 50.20 50.31 49.65 49.89 14,144,224 -0.82(-1.62%)
Feb 16, 2018 50.71 50.71 50.71 0 +0.07(+0.14%)
Feb 15, 2018 49.70 50.69 49.43 50.64 13,839,448 +1.19(+2.41%)
Feb 14, 2018 48.19 49.52 48.14 49.45 14,262,954 +0.96(+1.98%)
Feb 13, 2018 48.01 48.68 47.77 48.49 12,508,889 +0.34(+0.71%)
Feb 12, 2018 48.22 48.49 47.72 48.15 16,250,342 +0.42(+0.88%)
Feb 09, 2018 47.58 48.15 45.92 47.73 23,191,006 +0.89(+1.90%)
Feb 08, 2018 49.09 49.12 46.81 46.84 20,738,234 -2.03(-4.15%)
Feb 07, 2018 49.20 49.85 48.82 48.87 15,137,943 -0.53(-1.07%)
Feb 06, 2018 47.33 49.51 46.81 49.40 25,861,468 +0.52(+1.06%)
Feb 05, 2018 50.04 50.61 48.43 48.88 19,542,899 -1.25(-2.49%)
Feb 02, 2018 51.25 51.41 50.04 50.13 17,562,215 -1.50(-2.91%)
Feb 01, 2018 51.36 51.98 51.26 51.63 11,674,027 +0.04(+0.08%)
Jan 31, 2018 50.86 51.85 50.86 51.59 16,806,832 +0.63(+1.24%)
Jan 30, 2018 51.74 51.99 50.74 50.96 16,863,513 -0.98(-1.89%)
Jan 29, 2018 52.67 52.79 51.88 51.94 12,234,823 -0.81(-1.54%)
Jan 26, 2018 51.86 52.75 51.76 52.75 14,909,206 +1.15(+2.23%)
Jan 25, 2018 51.54 52.04 51.54 51.60 13,904,100 +0.15(+0.29%)
Jan 24, 2018 51.36 52.00 51.21 51.45 17,265,040 +0.33(+0.65%)
Jan 23, 2018 50.75 51.27 50.57 51.12 14,103,785 +0.41(+0.81%)
Jan 22, 2018 50.43 50.74 50.27 50.71 16,749,555 +0.13(+0.26%)
Jan 19, 2018 50.50 50.60 50.27 50.58 14,011,470 +0.35(+0.70%)
Jan 18, 2018 50.19 50.68 50.10 50.23 16,000,935 -0.04(-0.08%)
Jan 17, 2018 49.91 50.29 49.85 50.27 23,182,585 +0.68(+1.37%)
Jan 16, 2018 49.85 50.06 49.44 49.59 17,119,677 +0.08(+0.16%)
Jan 12, 2018 49.51 49.51 49.51 0 +0.56(+1.14%)
Jan 11, 2018 48.87 49.02 48.44 48.95 11,687,651 +0.15(+0.31%)
Jan 10, 2018 48.86 49.27 48.58 48.80 13,475,236 -0.26(-0.53%)
Jan 09, 2018 49.25 49.36 48.92 49.06 14,153,666 +0.08(+0.16%)
Jan 08, 2018 48.30 49.07 47.94 48.98 15,074,600 +0.51(+1.05%)
Jan 05, 2018 48.42 48.63 48.28 48.47 14,496,427 +0.29(+0.60%)
Jan 04, 2018 47.99 48.19 47.72 48.18 19,813,312 +0.47(+0.99%)
Jan 03, 2018 47.53 48.07 47.44 47.71 24,162,560 +1.08(+2.32%)
Jan 02, 2018 47.57 47.80 46.17 46.63 25,379,214 -0.65(-1.37%)
Dec 29, 2017 47.28 47.28 47.28 0 -0.24(-0.51%)
Dec 28, 2017 47.30 47.55 47.30 47.52 7,777,596 +0.14(+0.30%)
Dec 27, 2017 47.25 47.47 47.15 47.38 8,130,280 -0.05(-0.11%)
Dec 26, 2017 47.37 47.58 47.25 47.43 7,649,987 +0.07(+0.15%)
Dec 22, 2017 47.17 47.40 47.10 47.36 11,197,347 +0.08(+0.17%)
Dec 21, 2017 48.11 48.11 47.23 47.28 18,394,903 -0.62(-1.29%)
Dec 20, 2017 47.88 48.05 47.79 47.90 11,431,073 +0.08(+0.17%)
Dec 19, 2017 47.96 48.35 47.75 47.82 28,319,691 +0.11(+0.23%)
Dec 18, 2017 48.43 48.85 47.68 47.71 25,156,449 -0.59(-1.22%)
Dec 15, 2017 48.48 48.48 47.00 48.30 75,176,011 -1.89(-3.77%)
Dec 14, 2017 50.14 50.40 49.94 50.19 22,122,809 +0.14(+0.28%)
Dec 13, 2017 50.33 50.51 50.01 50.05 16,296,983 -0.34(-0.67%)
Dec 12, 2017 50.39 50.71 49.95 50.39 17,410,632 -0.08(-0.16%)
Dec 11, 2017 49.61 50.50 49.56 50.47 15,197,304 +0.87(+1.75%)
Dec 08, 2017 49.60 49.69 48.70 49.60 14,732,347 +1.08(+2.23%)
Dec 07, 2017 48.62 48.81 48.30 48.52 13,482,831 +0.10(+0.21%)
Dec 06, 2017 48.26 48.58 47.63 48.42 12,969,735 +0.43(+0.90%)
Dec 05, 2017 48.44 48.65 47.97 47.99 17,858,393 -0.41(-0.85%)
Dec 04, 2017 49.82 49.82 48.36 48.40 13,473,854 -1.21(-2.44%)
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.