Oracle Corp (NY: ORCL )

126.17 +0.90 (+0.72%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 72.36 72.70 72.00 72.58 8,171,591 -0.08(-0.11%)
Apr 29, 2021 72.19 72.68 71.48 72.65 8,291,310 +1.05(+1.47%)
Apr 28, 2021 71.97 72.08 71.50 71.60 6,377,496 -0.43(-0.60%)
Apr 27, 2021 71.24 72.23 71.07 72.03 9,711,320 +0.69(+0.97%)
Apr 26, 2021 71.79 71.86 71.06 71.34 9,817,465 -0.45(-0.63%)
Apr 23, 2021 71.14 71.82 70.72 71.79 11,137,686 +0.10(+0.13%)
Apr 22, 2021 72.88 73.24 71.58 71.70 17,511,324 -1.71(-2.34%)
Apr 21, 2021 75.45 75.98 73.29 73.41 19,496,386 -2.47(-3.26%)
Apr 20, 2021 75.36 76.05 75.32 75.88 13,117,334 +0.47(+0.62%)
Apr 19, 2021 75.47 76.81 75.02 75.41 20,850,606 -0.19(-0.25%)
Apr 16, 2021 74.99 75.98 74.56 75.60 13,924,066 +0.63(+0.84%)
Apr 15, 2021 73.74 75.22 73.57 74.97 14,204,966 +1.41(+1.91%)
Apr 14, 2021 73.78 74.08 73.27 73.56 13,294,096 +0.14(+0.20%)
Apr 13, 2021 72.93 73.75 72.68 73.42 13,723,258 +0.53(+0.72%)
Apr 12, 2021 72.06 72.95 72.01 72.89 11,104,145 +0.52(+0.71%)
Apr 09, 2021 72.16 72.48 71.73 72.38 13,873,628 +0.29(+0.40%)
Apr 08, 2021 71.12 72.33 71.01 72.09 14,105,712 +1.16(+1.63%)
Apr 07, 2021 70.48 71.04 70.34 70.93 12,903,109 +0.11(+0.15%)
Apr 06, 2021 70.20 71.18 69.76 70.83 15,416,288 +0.11(+0.16%)
Apr 05, 2021 68.83 71.41 68.71 70.71 26,214,820 +2.24(+3.27%)
Apr 01, 2021 67.18 68.49 67.06 68.47 13,873,874 +1.56(+2.34%)
Mar 31, 2021 67.41 67.79 66.66 66.91 10,457,982 -0.36(-0.54%)
Mar 30, 2021 67.54 67.75 66.70 67.27 12,585,345 -0.55(-0.82%)
Mar 29, 2021 66.94 68.97 66.91 67.82 15,924,095 +0.84(+1.25%)
Mar 26, 2021 65.38 67.10 65.10 66.98 13,232,551 +1.54(+2.36%)
Mar 25, 2021 63.85 65.53 63.66 65.44 15,566,982 +1.72(+2.69%)
Mar 24, 2021 63.99 64.27 63.64 63.72 11,946,500 -0.42(-0.65%)
Mar 23, 2021 63.25 64.78 63.25 64.14 12,994,082 +0.91(+1.43%)
Mar 22, 2021 63.14 63.43 62.80 63.24 10,763,752 +0.06(+0.09%)
Mar 19, 2021 63.68 63.73 62.89 63.18 32,473,720 -0.46(-0.72%)
Mar 18, 2021 63.38 63.89 63.02 63.64 14,421,174 +0.50(+0.79%)
Mar 17, 2021 63.69 63.74 63.08 63.14 12,471,583 -0.60(-0.94%)
Mar 16, 2021 64.84 64.90 63.58 63.74 15,218,691 -0.84(-1.30%)
Mar 15, 2021 63.84 64.63 63.79 64.58 9,355,260 +0.54(+0.85%)
Mar 12, 2021 63.85 64.71 63.36 64.04 12,172,349 -0.24(-0.37%)
Mar 11, 2021 64.50 64.93 62.39 64.28 39,931,620 -4.49(-6.53%)
Mar 10, 2021 70.20 70.20 68.17 68.77 22,159,246 -0.50(-0.72%)
Mar 09, 2021 69.03 69.82 68.65 69.26 18,124,254 +0.46(+0.67%)
Mar 08, 2021 67.19 69.54 66.84 68.80 24,435,298 +2.09(+3.13%)
Mar 05, 2021 64.18 68.38 64.18 66.72 35,879,916 +4.16(+6.65%)
Mar 04, 2021 63.58 64.18 62.27 62.56 20,853,918 -1.24(-1.94%)
Mar 03, 2021 63.17 64.40 63.12 63.80 16,599,116 +0.24(+0.38%)
Mar 02, 2021 63.07 64.28 62.93 63.56 13,928,269 +0.47(+0.74%)
Mar 01, 2021 61.93 63.63 61.76 63.09 12,199,406 +1.58(+2.57%)
Feb 26, 2021 62.49 63.20 61.50 61.51 21,512,912 -0.75(-1.21%)
Feb 25, 2021 61.63 63.27 61.58 62.26 16,102,556 +0.57(+0.93%)
Feb 24, 2021 61.49 62.12 61.10 61.69 11,125,771 +0.19(+0.31%)
Feb 23, 2021 61.42 62.19 61.07 61.50 19,060,272 +0.05(+0.08%)
Feb 22, 2021 59.93 61.95 59.38 61.45 21,955,636 +3.17(+5.43%)
Feb 19, 2021 59.36 59.46 58.23 58.29 11,436,951 -0.90(-1.51%)
Feb 18, 2021 58.94 59.32 58.79 59.18 6,567,904 -0.02(-0.03%)
Feb 17, 2021 58.95 59.26 58.51 59.20 6,549,635 -0.05(-0.08%)
Feb 16, 2021 60.18 60.32 59.21 59.25 7,893,053 -0.90(-1.49%)
Feb 12, 2021 59.42 60.18 59.41 60.15 6,988,589 +0.36(+0.61%)
Feb 11, 2021 60.60 61.00 59.38 59.78 8,065,879 -0.54(-0.90%)
Feb 10, 2021 60.87 60.93 60.00 60.33 10,042,570 -0.38(-0.63%)
Feb 09, 2021 60.15 60.88 59.98 60.71 5,700,290 +0.53(+0.89%)
Feb 08, 2021 60.82 60.90 59.91 60.18 7,344,631 -0.47(-0.77%)
Feb 05, 2021 60.55 61.09 60.34 60.64 9,617,438 +0.24(+0.39%)
Feb 04, 2021 59.57 60.44 59.36 60.40 10,410,917 +1.13(+1.90%)
Feb 03, 2021 59.41 59.83 59.10 59.28 10,416,683 -0.19(-0.32%)
Feb 02, 2021 59.00 59.99 58.92 59.47 11,039,618 +0.82(+1.40%)
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.