Oracle Corp (NY: ORCL )

80.40 USD +0.66 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 45.75 45.75 45.75 0 +0.77(+1.71%)
Mar 28, 2018 45.28 45.36 44.51 44.98 22,156,530 -0.40(-0.88%)
Mar 27, 2018 46.63 46.82 45.00 45.38 18,924,987 -1.10(-2.37%)
Mar 26, 2018 45.55 46.64 45.38 46.48 20,754,402 +1.69(+3.77%)
Mar 23, 2018 45.98 46.34 44.76 44.79 21,398,879 -1.10(-2.40%)
Mar 22, 2018 46.72 47.02 45.73 45.89 25,605,217 -1.13(-2.40%)
Mar 21, 2018 47.29 48.06 47.01 47.02 34,596,270 -0.03(-0.06%)
Mar 20, 2018 46.80 47.75 46.43 47.05 68,596,900 -4.90(-9.43%)
Mar 19, 2018 52.43 52.58 51.51 51.95 25,707,765 -0.32(-0.61%)
Mar 16, 2018 52.40 52.68 52.25 52.27 21,011,451 -0.10(-0.19%)
Mar 15, 2018 52.22 52.67 52.11 52.37 14,155,248 +0.05(+0.10%)
Mar 14, 2018 52.88 53.15 52.18 52.32 10,885,538 -0.26(-0.49%)
Mar 13, 2018 53.24 53.48 52.34 52.58 12,864,366 -0.32(-0.60%)
Mar 12, 2018 52.98 53.44 52.67 52.90 14,108,403 -0.07(-0.13%)
Mar 09, 2018 52.35 53.00 52.20 52.97 16,218,601 +0.84(+1.61%)
Mar 08, 2018 51.94 52.16 51.47 52.13 15,332,124 +0.41(+0.79%)
Mar 07, 2018 51.81 51.72 11,716,333 +0.22(+0.43%)
Mar 06, 2018 51.56 51.79 51.22 51.50 13,830,556 +0.21(+0.41%)
Mar 05, 2018 49.90 51.49 49.85 51.29 18,771,549 +0.97(+1.93%)
Mar 02, 2018 49.33 50.40 49.15 50.32 17,290,989 +0.61(+1.23%)
Mar 01, 2018 50.96 50.96 49.42 49.71 16,539,426 -0.96(-1.89%)
Feb 28, 2018 51.06 51.50 50.67 50.67 14,736,994 -0.06(-0.12%)
Feb 27, 2018 51.07 51.39 50.53 50.73 14,339,363 -0.44(-0.86%)
Feb 26, 2018 50.59 51.26 50.50 51.17 12,955,720 +0.67(+1.33%)
Feb 23, 2018 49.79 50.57 49.62 50.50 8,866,832 +0.91(+1.84%)
Feb 22, 2018 49.59 9,375,751 +0.16(+0.32%)
Feb 21, 2018 49.87 50.34 49.43 49.43 13,015,338 -0.46(-0.92%)
Feb 20, 2018 50.20 50.31 49.65 49.89 14,144,224 -0.82(-1.62%)
Feb 16, 2018 50.71 50.71 50.71 0 +0.07(+0.14%)
Feb 15, 2018 49.70 50.69 49.43 50.64 13,839,448 +1.19(+2.41%)
Feb 14, 2018 48.19 49.52 48.14 49.45 14,262,954 +0.96(+1.98%)
Feb 13, 2018 48.01 48.68 47.77 48.49 12,508,889 +0.34(+0.71%)
Feb 12, 2018 48.22 48.49 47.72 48.15 16,250,342 +0.42(+0.88%)
Feb 09, 2018 47.58 48.15 45.92 47.73 23,191,006 +0.89(+1.90%)
Feb 08, 2018 49.09 49.12 46.81 46.84 20,738,234 -2.03(-4.15%)
Feb 07, 2018 49.20 49.85 48.82 48.87 15,137,943 -0.53(-1.07%)
Feb 06, 2018 47.33 49.51 46.81 49.40 25,861,468 +0.52(+1.06%)
Feb 05, 2018 50.04 50.61 48.43 48.88 19,542,899 -1.25(-2.49%)
Feb 02, 2018 51.25 51.41 50.04 50.13 17,562,215 -1.50(-2.91%)
Feb 01, 2018 51.36 51.98 51.26 51.63 11,674,027 +0.04(+0.08%)
Jan 31, 2018 50.86 51.85 50.86 51.59 16,806,832 +0.63(+1.24%)
Jan 30, 2018 51.74 51.99 50.74 50.96 16,863,513 -0.98(-1.89%)
Jan 29, 2018 52.67 52.79 51.88 51.94 12,234,823 -0.81(-1.54%)
Jan 26, 2018 51.86 52.75 51.76 52.75 14,909,206 +1.15(+2.23%)
Jan 25, 2018 51.54 52.04 51.54 51.60 13,904,100 +0.15(+0.29%)
Jan 24, 2018 51.36 52.00 51.21 51.45 17,265,040 +0.33(+0.65%)
Jan 23, 2018 50.75 51.27 50.57 51.12 14,103,785 +0.41(+0.81%)
Jan 22, 2018 50.43 50.74 50.27 50.71 16,749,555 +0.13(+0.26%)
Jan 19, 2018 50.50 50.60 50.27 50.58 14,011,470 +0.35(+0.70%)
Jan 18, 2018 50.19 50.68 50.10 50.23 16,000,935 -0.04(-0.08%)
Jan 17, 2018 49.91 50.29 49.85 50.27 23,182,585 +0.68(+1.37%)
Jan 16, 2018 49.85 50.06 49.44 49.59 17,119,677 +0.08(+0.16%)
Jan 12, 2018 49.51 49.51 49.51 0 +0.56(+1.14%)
Jan 11, 2018 48.87 49.02 48.44 48.95 11,687,651 +0.15(+0.31%)
Jan 10, 2018 48.86 49.27 48.58 48.80 13,475,236 -0.26(-0.53%)
Jan 09, 2018 49.25 49.36 48.92 49.06 14,153,666 +0.08(+0.16%)
Jan 08, 2018 48.30 49.07 47.94 48.98 15,074,600 +0.51(+1.05%)
Jan 05, 2018 48.42 48.63 48.28 48.47 14,496,427 +0.29(+0.60%)
Jan 04, 2018 47.99 48.19 47.72 48.18 19,813,312 +0.47(+0.99%)
Jan 03, 2018 47.53 48.07 47.44 47.71 24,162,560 +1.08(+2.32%)
Jan 02, 2018 47.57 47.80 46.17 46.63 25,379,214 -0.65(-1.37%)
Dec 29, 2017 47.28 47.28 47.28 0 -0.24(-0.51%)
Dec 28, 2017 47.30 47.55 47.30 47.52 7,777,596 +0.14(+0.30%)
Dec 27, 2017 47.25 47.47 47.15 47.38 8,130,280 -0.05(-0.11%)
Dec 26, 2017 47.37 47.58 47.25 47.43 7,649,987 +0.07(+0.15%)
Dec 22, 2017 47.17 47.40 47.10 47.36 11,197,347 +0.08(+0.17%)
Dec 21, 2017 48.11 48.11 47.23 47.28 18,394,903 -0.62(-1.29%)
Dec 20, 2017 47.88 48.05 47.79 47.90 11,431,073 +0.08(+0.17%)
Dec 19, 2017 47.96 48.35 47.75 47.82 28,319,691 +0.11(+0.23%)
Dec 18, 2017 48.43 48.85 47.68 47.71 25,156,449 -0.59(-1.22%)
Dec 15, 2017 48.48 48.48 47.00 48.30 75,176,011 -1.89(-3.77%)
Dec 14, 2017 50.14 50.40 49.94 50.19 22,122,809 +0.14(+0.28%)
Dec 13, 2017 50.33 50.51 50.01 50.05 16,296,983 -0.34(-0.67%)
Dec 12, 2017 50.39 50.71 49.95 50.39 17,410,632 -0.08(-0.16%)
Dec 11, 2017 49.61 50.50 49.56 50.47 15,197,304 +0.87(+1.75%)
Dec 08, 2017 49.60 49.69 48.70 49.60 14,732,347 +1.08(+2.23%)
Dec 07, 2017 48.62 48.81 48.30 48.52 13,482,831 +0.10(+0.21%)
Dec 06, 2017 48.26 48.58 47.63 48.42 12,969,735 +0.43(+0.90%)
Dec 05, 2017 48.44 48.65 47.97 47.99 17,858,393 -0.41(-0.85%)
Dec 04, 2017 49.82 49.82 48.36 48.40 13,473,854 -1.21(-2.44%)
Dec 01, 2017 49.05 50.00 49.05 49.61 15,899,489 +0.55(+1.12%)
Nov 30, 2017 48.89 49.33 48.89 49.06 24,613,455 +0.54(+1.11%)
Nov 29, 2017 48.85 48.86 48.20 48.52 14,372,175 -0.49(-1.00%)
Nov 28, 2017 48.88 49.20 48.85 49.01 13,930,558 +0.13(+0.27%)
Nov 27, 2017 49.22 48.75 48.88 13,394,774 -0.13(-0.27%)
Nov 24, 2017 48.88 49.13 48.69 49.01 6,008,333 +0.43(+0.89%)
Nov 22, 2017 48.56 48.83 48.42 48.58 10,619,037 -0.05(-0.10%)
Nov 21, 2017 49.00 49.10 48.50 48.63 18,313,046 -0.39(-0.80%)
Nov 20, 2017 49.04 49.16 48.92 49.02 11,525,088 +0.08(+0.16%)
Nov 17, 2017 49.00 49.23 48.85 48.94 10,035,107 -0.26(-0.53%)
Nov 16, 2017 49.11 49.62 49.01 49.20 11,625,830 +0.38(+0.78%)
Nov 15, 2017 48.88 49.08 48.73 48.82 9,425,149 -0.38(-0.77%)
Nov 14, 2017 49.32 49.33 48.91 49.20 8,498,922 -0.20(-0.40%)
Nov 13, 2017 49.10 49.42 49.05 49.40 6,566,684 +0.08(+0.16%)
Nov 10, 2017 49.00 49.37 48.74 49.32 9,944,188 +0.08(+0.16%)
Nov 09, 2017 50.14 50.22 48.54 49.24 16,194,616 -1.30(-2.57%)
Nov 08, 2017 50.33 50.74 50.20 50.54 7,978,407 +0.05(+0.10%)
Nov 07, 2017 50.43 50.58 50.08 50.49 6,795,950 +0.09(+0.18%)
Nov 06, 2017 50.10 50.55 50.02 50.40 9,677,982 +0.22(+0.44%)
Nov 03, 2017 50.36 50.44 50.16 50.18 15,814,547 -0.10(-0.20%)
Nov 02, 2017 50.54 50.70 50.12 50.28 10,387,681 -0.36(-0.71%)
Nov 01, 2017 51.10 51.17 50.57 50.64 10,127,943 -0.26(-0.51%)
Oct 31, 2017 50.73 51.28 50.45 50.90 14,453,112 +0.22(+0.43%)
Oct 30, 2017 50.63 50.75 50.24 50.68 9,049,334 -0.20(-0.39%)
Oct 27, 2017 50.29 50.97 50.03 50.88 15,099,521 +0.73(+1.46%)
Oct 26, 2017 50.11 50.30 49.79 50.15 16,952,245 +0.45(+0.91%)
Oct 25, 2017 49.89 50.65 49.64 49.70 20,635,698 -0.28(-0.56%)
Oct 24, 2017 49.33 50.14 49.25 49.98 17,562,355 +0.67(+1.36%)
Oct 23, 2017 49.28 49.66 49.22 49.31 14,633,313 +0.06(+0.12%)
Oct 20, 2017 49.54 49.79 49.16 49.25 15,501,538 -0.10(-0.20%)
Oct 19, 2017 49.44 49.67 49.19 49.35 10,048,484 -0.23(-0.46%)
Oct 18, 2017 49.50 49.76 49.16 49.58 12,064,051 +0.39(+0.79%)
Oct 17, 2017 48.82 49.30 48.71 49.19 14,190,746 +0.33(+0.68%)
Oct 16, 2017 48.61 48.91 48.49 48.86 9,378,061 +0.25(+0.51%)
Oct 13, 2017 48.37 48.71 48.33 48.61 10,142,300 +0.38(+0.79%)
Oct 12, 2017 48.27 48.48 48.11 48.23 11,714,618 -0.05(-0.10%)
Oct 11, 2017 48.16 48.47 48.16 48.28 12,588,229 +0.07(+0.15%)
Oct 10, 2017 48.16 48.46 48.00 48.21 15,630,536 -0.15(-0.31%)
Oct 09, 2017 48.36 48.58 48.17 48.36 10,171,900 -0.04(-0.08%)
Oct 06, 2017 48.64 48.64 48.22 48.40 16,340,405 -0.51(-1.04%)
Oct 05, 2017 48.96 49.03 48.50 48.91 13,885,059 +0.01(+0.02%)
Oct 04, 2017 48.99 49.19 48.76 48.90 15,203,788 +0.21(+0.43%)
Oct 03, 2017 48.95 48.96 48.54 48.69 12,709,761 -0.11(-0.23%)
Oct 02, 2017 48.72 49.00 48.58 48.80 26,096,785 +0.45(+0.93%)
Sep 29, 2017 48.19 48.75 47.96 48.35 44,896,559 +0.27(+0.56%)
Sep 28, 2017 48.20 48.25 48.01 48.08 12,997,561 -0.08(-0.17%)
Sep 27, 2017 48.36 47.95 48.16 14,499,186 +0.24(+0.50%)
Sep 26, 2017 48.10 48.21 47.89 47.92 18,679,849 -0.05(-0.10%)
Sep 25, 2017 48.52 48.54 47.64 47.97 15,663,067 -0.19(-0.39%)
Sep 22, 2017 47.92 48.42 47.92 48.16 15,341,907 +0.19(+0.40%)
Sep 21, 2017 47.82 48.19 47.82 47.97 15,655,341 +0.00(+0.00%)
Sep 20, 2017 48.00 48.19 47.69 47.97 21,255,686 -0.07(-0.15%)
Sep 19, 2017 48.49 48.50 47.88 48.04 23,068,271 -0.29(-0.60%)
Sep 18, 2017 48.88 49.06 48.09 48.33 29,434,009 -0.41(-0.84%)
Sep 15, 2017 50.65 50.70 48.49 48.74 66,367,857 -4.05(-7.67%)
Sep 14, 2017 52.76 53.14 52.32 52.79 21,856,495 -0.01(-0.02%)
Sep 13, 2017 52.52 52.98 52.45 52.80 14,457,952 +0.03(+0.06%)
Sep 12, 2017 52.64 52.89 52.47 52.77 13,344,047 +0.28(+0.53%)
Sep 11, 2017 51.88 52.61 51.81 52.49 16,525,201 +0.91(+1.76%)
Sep 08, 2017 51.80 51.88 51.38 51.58 10,356,483 -0.15(-0.29%)
Sep 07, 2017 51.19 51.78 51.03 51.73 11,516,804 +0.72(+1.41%)
Sep 06, 2017 51.08 51.22 50.79 51.01 15,615,580 +0.08(+0.16%)
Sep 05, 2017 50.53 51.08 50.47 50.93 15,610,636 +0.31(+0.61%)
Sep 01, 2017 50.35 50.88 50.35 50.62 8,716,795 +0.29(+0.58%)
Aug 31, 2017 49.88 50.51 49.84 50.33 12,958,097 +0.53(+1.06%)
Aug 30, 2017 49.50 49.95 49.36 49.80 6,955,144 +0.35(+0.71%)
Aug 29, 2017 48.88 49.57 48.75 49.45 7,245,889 +0.21(+0.43%)
Aug 28, 2017 49.39 49.39 49.04 49.24 6,211,310 +0.00(+0.00%)
Aug 25, 2017 49.44 49.44 49.15 49.24 7,853,334 +0.05(+0.10%)
Aug 24, 2017 49.07 49.26 48.88 49.19 7,365,529 +0.12(+0.24%)
Aug 23, 2017 49.06 49.43 48.94 49.07 6,895,405 -0.19(-0.39%)
Aug 22, 2017 49.12 49.35 48.99 49.26 9,233,010 +0.36(+0.74%)
Aug 21, 2017 48.65 48.96 48.54 48.90 7,293,402 +0.28(+0.58%)
Aug 18, 2017 48.45 48.88 48.31 48.62 10,248,442 +0.07(+0.14%)
Aug 17, 2017 49.17 49.31 48.55 48.55 9,661,630 -0.70(-1.42%)
Aug 16, 2017 48.97 49.31 48.76 49.25 9,880,964 +0.42(+0.86%)
Aug 15, 2017 48.89 49.01 48.77 48.83 10,663,484 -0.02(-0.04%)
Aug 14, 2017 48.48 48.96 48.47 48.85 9,229,055 +0.61(+1.26%)
Aug 11, 2017 48.18 48.44 47.98 48.24 11,704,784 +0.14(+0.29%)
Aug 10, 2017 48.96 48.96 48.05 48.10 13,391,092 -0.96(-1.96%)
Aug 09, 2017 48.98 49.39 48.86 49.06 15,872,408 -0.04(-0.08%)
Aug 08, 2017 49.54 49.83 48.97 49.10 14,628,277 -0.54(-1.09%)
Aug 07, 2017 50.00 50.09 49.53 49.64 8,280,195 -0.32(-0.64%)
Aug 04, 2017 50.23 49.87 49.96 7,025,257 -0.27(-0.54%)
Aug 03, 2017 49.92 50.41 49.72 50.23 9,488,119 +0.46(+0.92%)
Aug 02, 2017 50.26 50.31 49.58 49.77 8,720,683 -0.39(-0.78%)
Aug 01, 2017 50.15 50.22 49.87 50.16 6,062,604 +0.23(+0.46%)
Jul 31, 2017 50.48 50.50 49.90 49.93 10,066,602 -0.37(-0.74%)
Jul 28, 2017 50.19 50.49 50.04 50.30 8,996,435 -0.15(-0.30%)
Jul 27, 2017 51.30 51.36 50.19 50.45 16,508,271 -0.72(-1.41%)
Jul 26, 2017 51.15 51.19 51.02 51.17 5,724,523 +0.00(+0.00%)
Jul 25, 2017 50.91 51.23 50.79 51.17 10,536,242 +0.41(+0.81%)
Jul 24, 2017 50.80 50.90 50.62 50.76 7,639,116 -0.04(-0.08%)
Jul 21, 2017 50.87 51.15 50.65 50.80 8,791,922 -0.33(-0.65%)
Jul 20, 2017 51.26 50.83 51.13 8,772,545 +0.13(+0.25%)
Jul 19, 2017 50.46 51.10 50.36 51.00 13,312,753 +0.55(+1.09%)
Jul 18, 2017 50.34 50.70 50.16 50.45 14,105,601 +0.01(+0.02%)
Jul 17, 2017 50.31 50.58 50.24 50.44 8,094,195 -0.12(-0.24%)
Jul 14, 2017 50.27 50.65 50.27 50.56 9,875,932 +0.21(+0.42%)
Jul 13, 2017 50.55 50.67 50.25 50.35 11,959,949 -0.10(-0.20%)
Jul 12, 2017 50.02 50.48 49.96 50.45 14,461,291 +0.57(+1.14%)
Jul 11, 2017 49.53 49.89 49.41 49.88 9,750,897 +0.26(+0.52%)
Jul 10, 2017 49.27 49.83 49.22 49.62 10,098,172 +0.27(+0.55%)
Jul 07, 2017 48.83 49.44 48.83 49.35 10,889,360 +0.50(+1.02%)
Jul 06, 2017 49.25 49.42 48.77 48.85 14,410,772 -0.61(-1.23%)
Jul 05, 2017 49.80 50.03 49.41 49.46 15,775,243 +0.10(+0.20%)
Jul 03, 2017 50.05 50.13 49.32 49.36 10,883,219 -0.78(-1.56%)
Jun 30, 2017 50.18 50.52 50.09 50.14 13,146,188 -0.06(-0.12%)
Jun 29, 2017 50.76 50.88 49.98 50.20 13,928,067 -0.67(-1.32%)
Jun 28, 2017 51.07 51.09 50.81 50.87 15,981,278 +0.12(+0.24%)
Jun 27, 2017 50.75 51.45 50.52 50.75 17,876,397 -0.11(-0.22%)
Jun 26, 2017 50.99 51.70 50.77 50.86 29,453,333 -0.09(-0.18%)
Jun 23, 2017 50.24 51.83 50.07 50.95 42,812,545 +0.65(+1.29%)
Jun 22, 2017 51.83 50.16 50.30 63,186,179 +3.97(+8.57%)
Jun 21, 2017 46.15 46.54 46.08 46.33 30,567,749 +0.49(+1.07%)
Jun 20, 2017 45.76 46.32 45.60 45.84 15,295,870 +0.11(+0.24%)
Jun 19, 2017 45.27 45.75 45.21 45.73 12,786,840 +0.64(+1.42%)
Jun 16, 2017 44.75 45.10 44.53 45.09 15,930,868 +0.41(+0.92%)
Jun 15, 2017 44.55 44.81 44.37 44.68 10,394,612 -0.13(-0.29%)
Jun 14, 2017 45.16 45.28 44.49 44.81 12,022,610 -0.17(-0.38%)
Jun 13, 2017 45.07 45.24 44.62 44.98 10,705,755 +0.13(+0.29%)
Jun 12, 2017 44.65 44.85 43.76 44.85 16,188,773 -0.18(-0.40%)
Jun 09, 2017 45.40 45.67 44.68 45.03 12,188,360 -0.39(-0.86%)
Jun 08, 2017 45.86 45.31 45.42 12,889,520 +0.02(+0.04%)
Jun 07, 2017 45.62 45.65 45.14 45.40 7,688,665 -0.21(-0.46%)
Jun 06, 2017 45.73 45.84 45.60 45.61 7,449,507 -0.31(-0.68%)
Jun 05, 2017 45.69 45.99 45.67 45.92 8,617,321 +0.26(+0.57%)
Jun 02, 2017 45.88 46.07 45.48 45.66 11,794,562 -0.13(-0.28%)
Jun 01, 2017 45.52 45.80 45.36 45.79 8,138,651 +0.40(+0.88%)
May 31, 2017 45.42 45.55 45.26 45.39 14,757,634 -0.03(-0.07%)
May 30, 2017 45.11 45.46 45.11 45.42 10,769,777 +0.16(+0.35%)
May 26, 2017 45.21 45.45 45.06 45.26 6,899,725 +0.06(+0.13%)
May 25, 2017 44.99 45.30 44.83 45.20 7,597,616 +0.37(+0.83%)
May 24, 2017 44.65 44.88 44.50 44.83 7,712,277 +0.27(+0.61%)
May 23, 2017 44.68 44.84 44.52 44.56 6,873,723 -0.07(-0.16%)
May 22, 2017 44.33 44.65 44.28 44.63 9,804,960 +0.32(+0.72%)
May 19, 2017 44.21 44.52 44.17 44.31 11,519,180 +0.14(+0.32%)
May 18, 2017 44.06 44.41 43.75 44.17 12,777,557 -0.06(-0.14%)
May 17, 2017 45.29 45.08 44.20 44.23 18,489,156 -1.06(-2.34%)
May 16, 2017 45.36 45.37 45.15 45.29 7,944,498 -0.03(-0.07%)
May 15, 2017 45.24 45.36 45.09 45.32 9,694,029 +0.24(+0.53%)
May 12, 2017 45.01 45.15 44.92 45.08 7,965,112 -0.08(-0.18%)
May 11, 2017 45.41 45.41 44.97 45.16 8,996,359 -0.37(-0.81%)
May 10, 2017 45.52 45.56 45.29 45.53 6,906,121 +0.05(+0.11%)
May 09, 2017 45.50 45.68 45.38 45.48 6,530,558 -0.08(-0.18%)
May 08, 2017 45.48 45.71 45.42 45.56 7,559,817 -0.02(-0.04%)
May 05, 2017 45.71 45.78 45.36 45.58 8,443,421 +0.11(+0.24%)
May 04, 2017 44.96 45.78 44.95 45.47 15,505,168 +0.58(+1.29%)
May 03, 2017 45.05 45.15 44.77 44.89 10,695,874 -0.24(-0.53%)
May 02, 2017 45.00 45.35 44.97 45.13 11,649,568 +0.08(+0.18%)
May 01, 2017 45.01 45.18 44.87 45.05 9,118,316 +0.09(+0.20%)
Apr 28, 2017 44.74 44.96 44.52 44.96 12,962,658 +0.19(+0.42%)
Apr 27, 2017 44.88 44.94 44.65 44.77 8,221,029 +0.08(+0.18%)
Apr 26, 2017 44.75 45.04 44.64 44.69 10,122,447 -0.03(-0.07%)
Apr 25, 2017 44.98 44.98 44.60 44.72 12,436,821 -0.12(-0.27%)
Apr 24, 2017 44.97 44.99 44.62 44.84 10,848,901 +0.41(+0.92%)
Apr 21, 2017 44.59 44.74 44.40 44.43 11,556,016 -0.10(-0.22%)
Apr 20, 2017 44.26 44.63 44.17 44.53 10,880,924 +0.34(+0.77%)
Apr 19, 2017 44.44 44.54 44.08 44.19 10,711,956 -0.33(-0.74%)
Apr 18, 2017 44.21 44.58 44.14 44.52 10,446,944 +0.23(+0.52%)
Apr 17, 2017 44.12 44.36 44.00 44.29 10,999,983 +0.29(+0.66%)
Apr 13, 2017 44.19 44.45 43.98 44.00 11,838,300 -0.18(-0.41%)
Apr 12, 2017 44.33 44.41 44.03 44.18 8,457,041 +0.01(+0.02%)
Apr 11, 2017 43.89 44.45 43.76 44.17 15,422,353 +0.17(+0.39%)
Apr 10, 2017 44.21 44.45 43.96 44.00 11,668,629 -0.29(-0.65%)
Apr 07, 2017 44.09 44.38 43.99 44.29 13,446,605 +0.11(+0.25%)
Apr 06, 2017 44.53 44.53 44.14 44.18 11,557,595 -0.31(-0.70%)
Apr 05, 2017 44.74 44.97 44.41 44.49 9,445,119 -0.10(-0.22%)
Apr 04, 2017 44.61 44.74 44.38 44.59 9,161,341 -0.02(-0.04%)
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.