Oracle Corp (NY: ORCL )

165.45 -2.02 (-1.21%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.07 50.19 49.44 49.60 12,610,871 -0.85(-1.69%)
Apr 29, 2020 50.52 50.83 50.27 50.45 9,680,139 +0.64(+1.28%)
Apr 28, 2020 50.47 50.70 49.75 49.82 8,917,827 -0.16(-0.32%)
Apr 27, 2020 49.97 50.23 49.68 49.97 9,743,135 +0.34(+0.68%)
Apr 24, 2020 49.08 49.67 48.65 49.64 10,043,091 +0.97(+2.00%)
Apr 23, 2020 48.91 49.62 48.18 48.66 11,032,243 -0.28(-0.57%)
Apr 22, 2020 48.72 49.23 48.48 48.94 10,326,232 +0.90(+1.87%)
Apr 21, 2020 49.84 49.95 47.87 48.05 15,070,521 -2.43(-4.82%)
Apr 20, 2020 50.61 51.11 50.38 50.48 11,060,967 -0.66(-1.30%)
Apr 17, 2020 51.05 51.24 50.54 51.14 14,533,493 +0.86(+1.71%)
Apr 16, 2020 49.77 50.44 49.69 50.28 15,056,254 +0.51(+1.02%)
Apr 15, 2020 49.82 50.05 49.45 49.78 11,104,717 -0.79(-1.56%)
Apr 14, 2020 50.29 50.66 50.05 50.56 12,467,919 +0.96(+1.94%)
Apr 13, 2020 49.35 49.76 49.07 49.60 13,557,634 -0.20(-0.39%)
Apr 09, 2020 48.92 50.21 48.72 49.80 16,576,158 +0.98(+2.01%)
Apr 08, 2020 47.74 49.33 47.64 48.81 16,776,867 +1.51(+3.19%)
Apr 07, 2020 48.60 48.77 47.26 47.31 15,089,924 -0.68(-1.42%)
Apr 06, 2020 46.97 48.35 46.92 47.99 14,850,116 +1.95(+4.23%)
Apr 03, 2020 45.95 46.64 45.62 46.04 14,338,144 -0.37(-0.80%)
Apr 02, 2020 44.90 46.49 44.83 46.41 17,633,242 +1.02(+2.24%)
Apr 01, 2020 43.38 45.66 42.91 45.40 19,226,832 +0.35(+0.79%)
Mar 31, 2020 47.64 47.70 44.73 45.04 16,957,534 -1.89(-4.03%)
Mar 30, 2020 46.97 48.07 46.22 46.93 22,116,646 +0.49(+1.06%)
Mar 27, 2020 45.75 48.09 45.26 46.44 21,487,580 -0.61(-1.29%)
Mar 26, 2020 43.22 47.29 43.05 47.04 24,055,346 +4.23(+9.88%)
Mar 25, 2020 43.89 45.42 42.38 42.81 27,495,428 -1.77(-3.97%)
Mar 24, 2020 42.25 44.74 42.22 44.58 20,731,432 +3.40(+8.26%)
Mar 23, 2020 41.94 43.33 40.89 41.18 24,742,224 -1.36(-3.20%)
Mar 20, 2020 41.96 43.52 41.48 42.54 28,264,570 +0.54(+1.29%)
Mar 19, 2020 43.31 44.71 41.82 42.00 21,630,550 -2.05(-4.65%)
Mar 18, 2020 40.70 44.55 39.66 44.05 31,710,932 +0.38(+0.87%)
Mar 17, 2020 40.65 44.46 38.82 43.67 27,456,278 +3.86(+9.69%)
Mar 16, 2020 39.62 44.33 38.45 39.81 29,500,970 -4.86(-10.87%)
Mar 13, 2020 41.43 44.72 40.47 44.67 30,408,790 +7.58(+20.43%)
Mar 12, 2020 39.02 40.45 37.01 37.09 25,881,076 -4.59(-11.00%)
Mar 11, 2020 43.62 44.25 41.26 41.68 25,903,532 -3.60(-7.95%)
Mar 10, 2020 44.22 45.58 43.02 45.27 29,044,126 +2.40(+5.59%)
Mar 09, 2020 41.89 44.33 41.62 42.88 27,843,228 -1.27(-2.87%)
Mar 06, 2020 43.40 45.01 43.30 44.15 26,376,266 -0.59(-1.31%)
Mar 05, 2020 45.88 46.30 44.49 44.73 16,998,392 -2.37(-5.03%)
Mar 04, 2020 46.46 47.14 45.51 47.10 15,894,085 +1.58(+3.46%)
Mar 03, 2020 47.18 48.31 44.97 45.53 23,424,570 -1.91(-4.03%)
Mar 02, 2020 46.35 47.44 45.36 47.44 18,593,830 +1.34(+2.91%)
Feb 28, 2020 45.89 46.49 44.64 46.09 26,210,700 -1.23(-2.60%)
Feb 27, 2020 47.42 49.82 47.31 47.32 17,339,656 -1.18(-2.44%)
Feb 26, 2020 47.82 49.52 47.75 48.51 17,611,610 +1.02(+2.14%)
Feb 25, 2020 49.46 49.60 47.34 47.49 13,093,774 -1.57(-3.21%)
Feb 24, 2020 49.49 49.89 48.94 49.07 11,794,968 -1.89(-3.71%)
Feb 21, 2020 51.33 51.57 50.74 50.96 9,741,534 -0.77(-1.50%)
Feb 20, 2020 51.63 52.06 51.14 51.73 6,561,130 +0.07(+0.13%)
Feb 19, 2020 51.81 51.97 51.62 51.67 7,317,197 -0.01(-0.02%)
Feb 18, 2020 51.65 51.97 51.35 51.68 7,710,358 -0.02(-0.04%)
Feb 14, 2020 51.61 52.04 51.48 51.70 8,044,228 +0.15(+0.29%)
Feb 13, 2020 51.55 51.85 51.27 51.55 9,099,374 -0.39(-0.75%)
Feb 12, 2020 51.77 52.09 51.49 51.94 8,091,734 +0.54(+1.05%)
Feb 11, 2020 51.42 51.76 51.36 51.40 9,084,271 +0.15(+0.29%)
Feb 10, 2020 51.00 51.32 50.74 51.25 7,723,788 +0.25(+0.49%)
Feb 07, 2020 50.58 51.23 50.50 51.00 8,438,993 +0.01(+0.02%)
Feb 06, 2020 51.26 51.58 50.99 50.99 9,472,498 -0.03(-0.05%)
Feb 05, 2020 50.95 51.29 50.87 51.01 10,314,883 +0.65(+1.30%)
Feb 04, 2020 50.09 50.85 50.09 50.36 10,483,256 +0.89(+1.79%)
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.