Oracle Corp (NY: ORCL )

79.24 USD +0.49 (+0.62%)
Official Closing Price Updated: 7:50 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 56.33 56.49 56.09 56.14 6,479,300 -0.47(-0.83%)
Nov 27, 2019 56.90 56.91 56.38 56.61 5,790,000 +0.10(+0.18%)
Nov 26, 2019 56.75 56.86 56.42 56.51 12,076,938 -0.05(-0.09%)
Nov 25, 2019 56.46 56.68 56.28 56.56 7,977,691 +0.17(+0.30%)
Nov 22, 2019 56.42 57.06 56.24 56.39 6,346,900 +0.16(+0.28%)
Nov 21, 2019 56.22 56.59 56.12 56.23 8,067,136 -0.01(-0.02%)
Nov 20, 2019 56.22 56.62 55.81 56.24 9,117,046 -0.03(-0.05%)
Nov 19, 2019 56.47 56.95 56.26 56.27 7,199,492 +0.08(+0.14%)
Nov 18, 2019 56.56 56.56 55.96 56.19 6,923,327 -0.23(-0.41%)
Nov 15, 2019 56.40 56.55 56.26 56.42 7,216,800 +0.33(+0.59%)
Nov 14, 2019 55.81 56.33 55.64 56.09 9,056,094 -0.12(-0.21%)
Nov 13, 2019 56.21 56.56 56.17 56.21 6,817,951 -0.38(-0.67%)
Nov 12, 2019 56.53 56.85 56.42 56.59 6,184,949 +0.16(+0.28%)
Nov 11, 2019 56.20 56.61 56.18 56.43 5,018,039 -0.06(-0.11%)
Nov 08, 2019 55.98 56.49 55.77 56.49 5,869,500 +0.51(+0.91%)
Nov 07, 2019 55.96 56.63 55.86 55.98 9,677,704 +0.28(+0.50%)
Nov 06, 2019 55.71 55.88 55.60 55.70 10,572,139 +0.03(+0.05%)
Nov 05, 2019 55.76 55.84 55.51 55.67 10,759,320 +0.22(+0.40%)
Nov 04, 2019 55.26 55.75 55.26 55.45 8,757,045 +0.45(+0.82%)
Nov 01, 2019 54.81 55.15 54.55 55.00 7,313,500 +0.51(+0.94%)
Oct 31, 2019 54.72 54.85 54.24 54.49 8,260,599 -0.36(-0.66%)
Oct 30, 2019 55.18 55.18 54.45 54.85 6,284,896 +0.05(+0.09%)
Oct 29, 2019 54.72 55.30 54.56 54.80 8,333,851 +0.16(+0.29%)
Oct 28, 2019 54.35 54.68 54.27 54.64 7,280,171 +0.47(+0.87%)
Oct 25, 2019 54.04 54.42 54.01 54.17 6,306,900 -0.09(-0.17%)
Oct 24, 2019 54.47 54.65 53.94 54.26 6,483,723 +0.13(+0.24%)
Oct 23, 2019 54.00 54.63 53.87 54.13 10,533,646 +0.02(+0.04%)
Oct 22, 2019 55.22 55.43 54.02 54.11 7,875,719 -1.02(-1.85%)
Oct 21, 2019 55.06 55.30 54.82 55.13 8,351,624 +0.58(+1.06%)
Oct 18, 2019 54.95 55.26 54.18 54.55 12,562,800 -0.51(-0.93%)
Oct 17, 2019 56.01 56.24 54.99 55.06 9,966,612 -0.82(-1.47%)
Oct 16, 2019 55.79 56.01 55.55 55.88 9,032,457 -0.47(-0.83%)
Oct 15, 2019 56.63 56.81 56.35 56.35 9,236,970 -0.11(-0.19%)
Oct 14, 2019 56.83 57.21 56.41 56.46 11,092,091 -0.43(-0.76%)
Oct 11, 2019 55.92 57.33 55.71 56.89 18,728,400 +1.40(+2.52%)
Oct 10, 2019 54.45 55.60 54.35 55.49 13,924,155 +0.96(+1.76%)
Oct 09, 2019 54.15 54.99 54.06 54.53 12,893,209 +0.48(+0.89%)
Oct 08, 2019 54.29 54.71 53.77 54.05 15,055,697 -0.75(-1.37%)
Oct 07, 2019 55.07 55.36 54.75 54.80 12,449,875 -0.34(-0.62%)
Oct 04, 2019 54.00 55.18 53.84 55.14 13,835,800 +1.28(+2.38%)
Oct 03, 2019 53.06 53.88 52.94 53.86 11,756,059 +0.71(+1.34%)
Oct 02, 2019 53.50 53.56 52.67 53.15 16,057,795 -0.65(-1.21%)
Oct 01, 2019 55.04 55.64 53.75 53.80 16,524,234 -1.23(-2.24%)
Sep 30, 2019 54.05 55.28 54.05 55.03 17,507,767 +0.94(+1.74%)
Sep 27, 2019 54.19 54.60 53.62 54.09 12,391,000 +0.13(+0.24%)
Sep 26, 2019 54.11 54.33 53.47 53.96 13,375,775 +0.12(+0.22%)
Sep 25, 2019 53.31 53.94 52.89 53.84 12,925,540 +0.49(+0.92%)
Sep 24, 2019 54.14 54.49 53.12 53.35 15,658,345 -0.67(-1.24%)
Sep 23, 2019 53.17 54.17 53.06 54.02 14,263,866 +0.55(+1.03%)
Sep 20, 2019 53.71 54.25 53.42 53.47 59,791,400 +0.10(+0.19%)
Sep 19, 2019 52.39 53.67 52.39 53.37 14,924,420 +0.81(+1.54%)
Sep 18, 2019 52.82 52.84 51.85 52.56 9,091,864 -0.31(-0.59%)
Sep 17, 2019 53.18 53.20 52.35 52.87 11,476,366 -0.27(-0.51%)
Sep 16, 2019 53.40 53.57 52.79 53.14 15,203,794 -0.61(-1.13%)
Sep 13, 2019 54.00 54.72 53.33 53.75 14,736,700 -0.14(-0.26%)
Sep 12, 2019 54.34 54.88 52.90 53.89 28,183,116 -2.40(-4.26%)
Sep 11, 2019 55.27 56.29 55.16 56.29 16,692,527 +0.82(+1.48%)
Sep 10, 2019 54.54 55.47 54.14 55.47 19,976,445 +0.93(+1.71%)
Sep 09, 2019 53.62 54.68 53.45 54.54 17,803,752 +1.38(+2.60%)
Sep 06, 2019 54.10 54.14 53.14 53.16 11,636,000 -0.68(-1.26%)
Sep 05, 2019 53.73 54.33 53.63 53.84 10,414,523 +0.87(+1.64%)
Sep 04, 2019 52.35 53.13 52.22 52.97 10,558,966 +1.08(+2.08%)
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.