Oracle Corp (NY: ORCL )

57.38 USD -0.38 (-0.67%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 54.80 55.44 54.49 55.27 18,880,062 +0.51(+0.93%)
Jun 29, 2020 54.23 54.96 53.85 54.76 14,366,700 +0.58(+1.07%)
Jun 26, 2020 54.35 54.58 53.63 54.18 17,969,400 -0.35(-0.64%)
Jun 25, 2020 54.40 54.59 53.54 54.53 16,007,909 +0.09(+0.17%)
Jun 24, 2020 55.12 55.68 54.33 54.44 18,287,400 -0.75(-1.36%)
Jun 23, 2020 55.30 55.97 55.13 55.19 18,693,157 +0.07(+0.13%)
Jun 22, 2020 54.09 55.38 53.88 55.12 16,705,751 +0.72(+1.32%)
Jun 19, 2020 54.21 54.46 52.98 54.40 33,020,400 +0.71(+1.32%)
Jun 18, 2020 51.60 53.99 51.32 53.69 19,254,565 +2.17(+4.21%)
Jun 17, 2020 53.03 53.74 51.50 51.52 28,679,484 -3.07(-5.62%)
Jun 16, 2020 54.46 55.00 53.78 54.59 19,313,762 +1.34(+2.52%)
Jun 15, 2020 50.96 53.43 50.91 53.25 16,022,791 +1.39(+2.68%)
Jun 12, 2020 52.45 53.00 50.98 51.86 11,537,500 +0.55(+1.07%)
Jun 11, 2020 53.25 53.56 51.23 51.31 12,805,745 -2.80(-5.17%)
Jun 10, 2020 54.50 54.66 53.90 54.11 7,435,706 -0.07(-0.13%)
Jun 09, 2020 55.00 55.06 53.88 54.18 8,852,475 -0.92(-1.67%)
Jun 08, 2020 53.35 55.12 53.28 55.10 11,518,344 +1.12(+2.07%)
Jun 05, 2020 53.09 54.27 52.74 53.98 12,210,000 +1.13(+2.14%)
Jun 04, 2020 53.23 53.69 52.63 52.85 9,696,213 -0.64(-1.20%)
Jun 03, 2020 53.33 53.62 52.99 53.49 9,188,720 +0.21(+0.39%)
Jun 02, 2020 53.24 53.29 52.64 53.28 8,756,250 +0.22(+0.41%)
Jun 01, 2020 53.28 53.38 52.79 53.06 7,363,923 -0.71(-1.32%)
May 29, 2020 53.62 53.94 52.99 53.77 14,735,300 +0.15(+0.28%)
May 28, 2020 53.76 54.15 53.22 53.62 9,465,504 +0.42(+0.79%)
May 27, 2020 53.00 53.25 52.57 53.20 9,227,590 +0.42(+0.80%)
May 26, 2020 53.65 53.68 52.65 52.78 11,200,712 +0.16(+0.30%)
May 22, 2020 52.34 52.64 52.08 52.62 7,211,600 +0.40(+0.77%)
May 21, 2020 52.76 52.94 52.12 52.22 7,464,079 -0.68(-1.29%)
May 20, 2020 53.09 53.27 52.65 52.90 9,115,913 +0.56(+1.07%)
May 19, 2020 53.18 53.25 52.32 52.34 9,805,054 -0.81(-1.52%)
May 18, 2020 53.91 53.95 53.07 53.15 9,901,927 +0.23(+0.43%)
May 15, 2020 52.70 53.99 52.52 52.92 39,055,600 +0.01(+0.02%)
May 14, 2020 51.14 53.03 50.86 52.91 13,794,016 +1.26(+2.44%)
May 13, 2020 52.43 52.49 51.28 51.65 10,273,871 -0.62(-1.19%)
May 12, 2020 53.80 53.83 52.25 52.27 8,599,068 -1.26(-2.35%)
May 11, 2020 53.13 53.83 53.06 53.53 8,138,642 -0.04(-0.07%)
May 08, 2020 53.19 53.78 52.76 53.57 8,131,700 +0.97(+1.84%)
May 07, 2020 52.40 52.92 52.27 52.60 7,154,920 +0.74(+1.43%)
May 06, 2020 52.43 52.50 51.70 51.86 7,049,942 -0.19(-0.37%)
May 05, 2020 52.22 52.86 51.99 52.05 7,271,831 +0.30(+0.58%)
May 04, 2020 51.71 51.79 51.10 51.75 7,568,137 -0.04(-0.08%)
May 01, 2020 52.38 52.44 51.31 51.79 8,702,400 -1.18(-2.23%)
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 -2.69(-4.98%)
Apr 20, 2020 54.05 54.58 53.80 54.00 10,357,213 -0.62(-1.14%)
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.