Oracle Corp (NY: ORCL )

167.44 +2.91 (+1.77%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 50.77 50.89 50.32 50.56 8,903,255 -0.33(-0.66%)
Oct 30, 2019 51.20 51.20 50.52 50.89 6,773,847 +0.05(+0.09%)
Oct 29, 2019 50.77 51.31 50.62 50.84 8,982,206 +0.15(+0.29%)
Oct 28, 2019 50.43 50.73 50.35 50.70 7,846,552 +0.44(+0.87%)
Oct 25, 2019 50.14 50.49 50.11 50.26 6,797,563 -0.08(-0.17%)
Oct 24, 2019 50.54 50.71 50.05 50.34 6,988,142 +0.12(+0.24%)
Oct 23, 2019 50.10 50.69 49.98 50.22 11,353,140 +0.02(+0.04%)
Oct 22, 2019 51.23 51.43 50.12 50.20 8,488,433 -0.95(-1.85%)
Oct 21, 2019 51.09 51.31 50.86 51.15 9,001,362 +0.54(+1.06%)
Oct 18, 2019 50.98 51.27 50.27 50.61 13,540,158 -0.47(-0.93%)
Oct 17, 2019 51.97 52.18 51.02 51.09 10,741,992 -0.76(-1.47%)
Oct 16, 2019 51.76 51.97 51.54 51.85 9,735,162 -0.44(-0.83%)
Oct 15, 2019 52.54 52.71 52.28 52.28 9,955,586 -0.10(-0.19%)
Oct 14, 2019 52.73 53.08 52.34 52.38 11,955,031 -0.40(-0.76%)
Oct 11, 2019 51.88 53.19 51.69 52.78 20,185,428 +1.30(+2.52%)
Oct 10, 2019 50.52 51.59 50.43 51.48 15,007,424 +0.89(+1.76%)
Oct 09, 2019 50.24 51.02 50.16 50.59 13,896,272 +0.67(+1.34%)
Oct 08, 2019 50.15 50.53 49.67 49.93 16,299,368 -0.69(-1.37%)
Oct 07, 2019 50.87 51.14 50.57 50.62 13,478,293 -0.31(-0.62%)
Oct 04, 2019 49.88 50.97 49.73 50.93 14,978,702 +1.18(+2.38%)
Oct 03, 2019 49.01 49.77 48.90 49.75 12,727,165 +0.66(+1.34%)
Oct 02, 2019 49.42 49.47 48.66 49.09 17,384,244 -0.60(-1.21%)
Oct 01, 2019 50.84 51.39 49.65 49.70 17,889,214 -1.14(-2.24%)
Sep 30, 2019 49.93 51.06 49.93 50.83 18,953,992 +0.87(+1.74%)
Sep 27, 2019 50.06 50.43 49.53 49.96 13,414,555 +0.12(+0.24%)
Sep 26, 2019 49.98 50.18 49.39 49.84 14,480,677 +0.11(+0.22%)
Sep 25, 2019 49.24 49.82 48.85 49.73 13,993,250 +0.45(+0.92%)
Sep 24, 2019 50.01 50.33 49.06 49.28 16,951,798 -0.62(-1.24%)
Sep 23, 2019 49.11 50.04 49.01 49.90 15,442,128 +0.51(+1.03%)
Sep 20, 2019 49.61 50.11 49.34 49.39 64,730,452 +0.09(+0.19%)
Sep 19, 2019 48.39 49.57 48.39 49.30 16,157,247 +0.75(+1.54%)
Sep 18, 2019 48.79 48.81 47.90 48.55 9,842,895 -0.29(-0.59%)
Sep 17, 2019 49.12 49.14 48.36 48.84 12,424,368 -0.25(-0.51%)
Sep 16, 2019 49.33 49.48 48.76 49.09 16,459,699 -0.56(-1.13%)
Sep 13, 2019 49.88 50.54 49.26 49.65 15,954,021 -0.13(-0.26%)
Sep 12, 2019 50.19 50.69 48.86 49.78 30,511,174 -2.22(-4.26%)
Sep 11, 2019 51.05 51.99 50.95 51.99 18,071,408 +0.76(+1.48%)
Sep 10, 2019 50.38 51.24 50.01 51.24 21,626,592 +0.86(+1.71%)
Sep 09, 2019 49.53 50.51 49.37 50.38 19,274,426 +1.27(+2.60%)
Sep 06, 2019 49.97 50.01 49.09 49.10 12,597,188 -0.63(-1.26%)
Sep 05, 2019 49.63 50.18 49.54 49.73 11,274,812 +0.80(+1.64%)
Sep 04, 2019 48.36 49.08 48.24 48.93 11,431,186 +1.00(+2.08%)
Sep 03, 2019 47.98 48.03 47.62 47.93 10,964,828 -0.16(-0.33%)
Aug 30, 2019 48.49 48.54 47.80 48.09 8,574,121 -0.09(-0.19%)
Aug 29, 2019 48.63 48.78 48.12 48.18 7,424,465 +0.19(+0.40%)
Aug 28, 2019 48.22 48.22 47.68 47.99 8,118,591 -0.41(-0.84%)
Aug 27, 2019 48.44 48.60 48.24 48.39 14,997,680 +0.24(+0.50%)
Aug 26, 2019 48.16 48.33 47.88 48.15 9,291,248 +0.51(+1.07%)
Aug 23, 2019 49.01 49.25 47.34 47.64 12,314,195 -1.49(-3.03%)
Aug 22, 2019 49.49 49.62 48.85 49.13 7,302,048 -0.05(-0.09%)
Aug 21, 2019 49.45 49.81 49.11 49.18 6,618,074 +0.24(+0.49%)
Aug 20, 2019 49.44 49.73 48.86 48.94 8,203,775 -0.82(-1.65%)
Aug 19, 2019 50.08 50.22 49.66 49.76 8,956,492 +0.26(+0.52%)
Aug 16, 2019 49.12 49.60 48.97 49.50 10,731,860 +0.92(+1.90%)
Aug 15, 2019 48.63 48.70 48.00 48.58 12,186,895 +0.25(+0.52%)
Aug 14, 2019 49.28 49.30 48.25 48.33 13,518,920 -1.52(-3.06%)
Aug 13, 2019 49.09 50.10 48.96 49.85 12,392,616 +0.68(+1.39%)
Aug 12, 2019 49.58 49.69 48.96 49.17 6,527,806 -0.62(-1.24%)
Aug 09, 2019 50.10 50.31 49.44 49.79 9,170,961 -0.69(-1.37%)
Aug 08, 2019 49.62 50.57 49.62 50.48 13,490,147 +1.21(+2.46%)
Aug 07, 2019 49.08 49.94 48.93 49.27 17,694,146 -0.57(-1.15%)
Aug 06, 2019 50.06 50.30 49.52 49.84 14,235,714 +0.18(+0.37%)
Aug 05, 2019 50.90 50.90 49.59 49.66 17,542,932 -1.92(-3.72%)
Aug 02, 2019 51.90 51.90 50.80 51.58 13,688,887 -0.04(-0.07%)
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.