Oracle Corp (NY: ORCL )

57.41 USD -0.16 (-0.28%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 55.18 55.47 54.33 55.45 9,352,800 +0.20(+0.36%)
Jul 30, 2020 55.00 55.48 54.89 55.25 7,633,194 -0.45(-0.81%)
Jul 29, 2020 55.56 55.90 55.35 55.70 7,243,071 +0.35(+0.63%)
Jul 28, 2020 55.25 55.74 55.20 55.35 13,030,188 +0.01(+0.02%)
Jul 27, 2020 55.66 55.95 55.32 55.34 10,319,620 -0.31(-0.56%)
Jul 24, 2020 55.47 56.03 55.26 55.65 8,939,600 -0.11(-0.20%)
Jul 23, 2020 56.00 56.36 55.60 55.76 12,576,044 -0.25(-0.45%)
Jul 22, 2020 55.70 56.17 55.70 56.01 13,842,597 +0.10(+0.18%)
Jul 21, 2020 55.80 56.33 55.58 55.91 11,875,095 +0.51(+0.92%)
Jul 20, 2020 54.88 55.51 54.69 55.40 11,469,275 +0.50(+0.91%)
Jul 17, 2020 56.08 56.12 54.76 54.90 14,345,000 -0.92(-1.65%)
Jul 16, 2020 56.42 56.49 55.58 55.82 8,779,315 -0.80(-1.41%)
Jul 15, 2020 57.42 57.84 56.38 56.62 10,571,044 -0.58(-1.01%)
Jul 14, 2020 56.67 57.29 56.48 57.20 15,499,486 +0.19(+0.33%)
Jul 13, 2020 57.40 57.83 56.97 57.01 15,965,392 -0.38(-0.66%)
Jul 10, 2020 57.47 57.52 56.69 57.39 12,615,700 -0.14(-0.24%)
Jul 09, 2020 56.99 57.80 56.82 57.53 15,692,311 +0.87(+1.54%)
Jul 08, 2020 56.63 56.68 55.99 56.66 12,582,229 +0.35(+0.62%)
Jul 07, 2020 56.35 56.95 56.22 56.31 13,232,195 -0.29(-0.51%)
Jul 06, 2020 56.19 56.83 56.16 56.60 15,308,148 +0.66(+1.18%)
Jul 02, 2020 55.79 56.42 55.65 55.94 15,478,900 +0.45(+0.81%)
Jul 01, 2020 54.69 55.88 54.68 55.49 17,856,445 +0.22(+0.40%)
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 28,679,662 -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%)
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.