Oracle Corp (NY: ORCL )

78.89 USD +0.75 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 78.12 79.05 78.12 78.89 9,032,992 +0.75(+0.96%)
May 13, 2021 77.53 78.44 76.88 78.14 11,480,236 +1.39(+1.81%)
May 12, 2021 77.57 78.19 76.53 76.75 12,302,572 -0.94(-1.21%)
May 11, 2021 79.62 79.90 77.25 77.69 12,979,990 -2.46(-3.07%)
May 10, 2021 78.77 80.72 78.60 80.15 17,363,256 -0.25(-0.31%)
May 07, 2021 79.81 80.54 78.58 80.40 14,073,458 +0.66(+0.83%)
May 06, 2021 79.18 79.96 78.56 79.74 14,089,408 +0.55(+0.69%)
May 05, 2021 78.83 79.83 78.42 79.19 12,235,374 +0.66(+0.84%)
May 04, 2021 77.07 78.70 76.93 78.53 15,313,821 +1.20(+1.55%)
May 03, 2021 76.28 77.48 76.08 77.33 15,315,902 +1.54(+2.03%)
Apr 30, 2021 75.56 75.92 75.19 75.79 7,825,300 -0.08(-0.11%)
Apr 29, 2021 75.38 75.90 74.64 75.87 7,939,946 +1.10(+1.47%)
Apr 28, 2021 75.16 75.27 74.66 74.77 6,107,234 -0.45(-0.60%)
Apr 27, 2021 74.39 75.43 74.22 75.22 9,299,779 +0.72(+0.97%)
Apr 26, 2021 74.97 75.04 74.20 74.50 9,401,426 -0.47(-0.63%)
Apr 23, 2021 74.29 75.00 73.85 74.97 10,665,700 +0.10(+0.13%)
Apr 22, 2021 76.11 76.48 74.75 74.87 16,769,240 -1.79(-2.33%)
Apr 21, 2021 78.79 79.34 76.53 76.66 18,670,181 -2.58(-3.26%)
Apr 20, 2021 78.70 79.42 78.65 79.24 12,561,455 +0.49(+0.62%)
Apr 19, 2021 78.81 80.21 78.34 78.75 19,967,013 -0.20(-0.25%)
Apr 16, 2021 78.31 79.34 77.86 78.95 13,334,000 +0.66(+0.84%)
Apr 15, 2021 77.00 78.55 76.83 78.29 13,602,996 +1.47(+1.91%)
Apr 14, 2021 77.04 77.36 76.51 76.82 12,730,727 +0.15(+0.20%)
Apr 13, 2021 76.16 77.01 75.90 76.67 13,141,702 +0.55(+0.72%)
Apr 12, 2021 75.25 76.18 75.20 76.12 10,633,580 +0.54(+0.71%)
Apr 09, 2021 75.35 75.69 74.90 75.58 13,285,700 +0.30(+0.40%)
Apr 08, 2021 74.27 75.53 74.15 75.28 13,507,948 +1.21(+1.63%)
Apr 07, 2021 73.60 74.18 73.45 74.07 12,356,309 -0.21(-0.28%)
Apr 06, 2021 73.62 74.65 73.16 74.28 14,699,387 +0.12(+0.16%)
Apr 05, 2021 72.19 74.89 72.06 74.16 24,995,755 +2.35(+3.27%)
Apr 01, 2021 70.46 71.83 70.33 71.81 13,228,700 +1.64(+2.34%)
Mar 31, 2021 70.70 71.10 69.91 70.17 9,971,656 -0.38(-0.54%)
Mar 30, 2021 70.83 71.05 69.95 70.55 12,000,091 -0.58(-0.82%)
Mar 29, 2021 70.21 72.33 70.17 71.13 15,183,580 +0.88(+1.25%)
Mar 26, 2021 68.57 70.37 68.28 70.25 12,617,200 +1.62(+2.36%)
Mar 25, 2021 66.96 68.73 66.76 68.63 14,843,073 +1.80(+2.69%)
Mar 24, 2021 67.11 67.40 66.74 66.83 11,390,954 -0.44(-0.65%)
Mar 23, 2021 66.33 67.94 66.33 67.27 12,389,820 +0.95(+1.43%)
Mar 22, 2021 66.22 66.52 65.86 66.32 10,263,207 +0.06(+0.09%)
Mar 19, 2021 66.79 66.83 65.96 66.26 30,963,600 -0.48(-0.72%)
Mar 18, 2021 66.47 67.00 66.09 66.74 13,750,549 +0.52(+0.79%)
Mar 17, 2021 66.80 66.85 66.16 66.22 11,891,619 -0.63(-0.94%)
Mar 16, 2021 68.00 68.07 66.68 66.85 14,510,979 -0.88(-1.30%)
Mar 15, 2021 66.95 67.78 66.90 67.73 8,920,214 +0.57(+0.85%)
Mar 12, 2021 66.96 67.87 66.45 67.16 11,606,300 -0.25(-0.37%)
Mar 11, 2021 67.65 68.10 65.43 67.41 38,075,762 -4.71(-6.53%)
Mar 10, 2021 73.62 73.62 71.50 72.12 21,128,778 -0.52(-0.72%)
Mar 09, 2021 72.40 73.22 72.00 72.64 17,281,423 +0.48(+0.67%)
Mar 08, 2021 70.47 72.93 70.10 72.16 23,298,989 +2.19(+3.13%)
Mar 05, 2021 67.31 71.72 67.31 69.97 34,211,400 +4.36(+6.65%)
Mar 04, 2021 66.68 67.31 65.31 65.61 19,884,153 -1.30(-1.94%)
Mar 03, 2021 66.25 67.54 66.20 66.91 15,827,210 +0.25(+0.38%)
Mar 02, 2021 66.15 67.42 66.00 66.66 13,280,565 +0.49(+0.74%)
Mar 01, 2021 64.95 66.73 64.77 66.17 11,632,099 +1.66(+2.57%)
Feb 26, 2021 65.54 66.28 64.50 64.51 20,512,500 -0.79(-1.21%)
Feb 25, 2021 64.64 66.36 64.58 65.30 15,353,742 +0.60(+0.93%)
Feb 24, 2021 64.49 65.15 64.08 64.70 10,608,391 +0.20(+0.31%)
Feb 23, 2021 64.42 65.22 64.05 64.50 18,173,917 +0.05(+0.08%)
Feb 22, 2021 62.85 64.97 62.28 64.45 20,934,635 +3.32(+5.43%)
Feb 19, 2021 62.26 62.36 61.08 61.13 10,905,100 -0.94(-1.51%)
Feb 18, 2021 61.81 62.21 61.66 62.07 6,262,478 -0.02(-0.03%)
Feb 17, 2021 61.83 62.15 61.36 62.09 6,245,059 -0.05(-0.08%)
Feb 16, 2021 63.11 63.26 62.10 62.14 7,526,004 -0.94(-1.49%)
Feb 12, 2021 62.32 63.12 62.31 63.08 6,663,600 +0.38(+0.61%)
Feb 11, 2021 63.56 63.97 62.28 62.70 7,690,793 -0.57(-0.90%)
Feb 10, 2021 63.84 63.90 62.93 63.27 9,575,562 -0.40(-0.63%)
Feb 09, 2021 63.08 63.85 62.91 63.67 5,435,211 +0.56(+0.89%)
Feb 08, 2021 63.79 63.87 62.83 63.11 7,003,085 -0.49(-0.77%)
Feb 05, 2021 63.50 64.07 63.28 63.60 9,170,200 +0.25(+0.39%)
Feb 04, 2021 62.48 63.39 62.25 63.35 9,926,780 +1.18(+1.90%)
Feb 03, 2021 62.31 62.75 61.98 62.17 9,932,278 -0.20(-0.32%)
Feb 02, 2021 61.88 62.92 61.79 62.37 10,526,245 +0.86(+1.40%)
Feb 01, 2021 60.92 62.01 60.74 61.51 10,552,754 +1.08(+1.79%)
Jan 29, 2021 61.16 61.50 60.21 60.43 11,451,801 -0.79(-1.29%)
Jan 28, 2021 62.55 63.24 61.17 61.22 11,164,191 -1.33(-2.13%)
Jan 27, 2021 61.40 63.18 61.37 62.55 14,787,031 +0.75(+1.21%)
Jan 26, 2021 61.06 62.04 60.84 61.80 8,185,891 +0.90(+1.48%)
Jan 25, 2021 60.38 60.94 59.77 60.90 8,523,501 +0.54(+0.89%)
Jan 22, 2021 60.94 61.15 59.74 60.36 9,897,000 -0.85(-1.39%)
Jan 21, 2021 61.65 61.85 60.92 61.21 6,942,931 -0.35(-0.57%)
Jan 20, 2021 61.37 62.03 61.15 61.56 7,023,550 +0.27(+0.44%)
Jan 19, 2021 62.10 62.29 61.10 61.29 8,901,390 -0.49(-0.79%)
Jan 15, 2021 61.60 61.99 61.21 61.78 7,532,600 +0.18(+0.29%)
Jan 14, 2021 62.07 62.17 61.51 61.60 10,258,028 -0.46(-0.74%)
Jan 13, 2021 62.32 62.59 61.97 62.06 8,298,050 -0.36(-0.58%)
Jan 12, 2021 63.00 63.02 62.18 62.42 7,758,159 -0.61(-0.97%)
Jan 11, 2021 62.95 63.56 62.84 63.03 6,284,708 -0.35(-0.55%)
Jan 08, 2021 63.18 63.54 62.90 63.38 7,751,600 +0.31(+0.49%)
Jan 07, 2021 62.85 63.74 62.85 63.07 7,382,776 +0.50(+0.80%)
Jan 06, 2021 62.27 63.35 61.90 62.57 8,684,696 -0.39(-0.62%)
Jan 05, 2021 63.68 63.79 62.48 62.96 10,999,793 -0.79(-1.24%)
Jan 04, 2021 64.69 64.70 63.17 63.75 11,248,581 -0.94(-1.45%)
Dec 31, 2020 64.69 64.69 64.69 6,189,937 +0.29(+0.45%)
Dec 30, 2020 64.80 64.91 64.35 64.40 6,189,937 -0.06(-0.09%)
Dec 29, 2020 65.25 65.27 64.22 64.46 7,768,552 -0.41(-0.63%)
Dec 28, 2020 65.41 65.69 64.75 64.87 6,461,635 -0.09(-0.14%)
Dec 24, 2020 65.05 65.59 64.78 64.96 3,796,400 -0.34(-0.52%)
Dec 23, 2020 65.26 66.20 65.15 65.30 13,073,324 +0.15(+0.23%)
Dec 22, 2020 64.56 66.00 64.43 65.15 17,135,955 +0.67(+1.04%)
Dec 21, 2020 63.89 65.19 63.88 64.48 18,209,592 -0.58(-0.89%)
Dec 18, 2020 63.48 65.33 63.43 65.06 33,728,700 +1.45(+2.28%)
Dec 17, 2020 62.99 64.05 62.73 63.61 15,319,532 +0.83(+1.32%)
Dec 16, 2020 61.87 63.19 61.85 62.78 16,117,477 +0.92(+1.49%)
Dec 15, 2020 61.09 62.19 60.90 61.86 15,506,705 +1.10(+1.81%)
Dec 14, 2020 60.83 61.66 60.69 60.76 16,193,218 +0.15(+0.25%)
Dec 11, 2020 60.94 61.00 59.42 60.61 16,209,900 +1.13(+1.90%)
Dec 10, 2020 59.51 59.81 59.04 59.48 14,199,690 -0.25(-0.42%)
Dec 09, 2020 58.89 59.91 58.80 59.73 12,202,605 +0.70(+1.19%)
Dec 08, 2020 58.99 59.71 58.22 59.03 15,237,382 -0.77(-1.29%)
Dec 07, 2020 59.96 60.20 59.63 59.80 14,920,937 -0.16(-0.27%)
Dec 04, 2020 59.31 60.55 59.27 59.96 10,872,700 +0.69(+1.16%)
Dec 03, 2020 59.22 59.98 59.06 59.27 9,783,327 +0.19(+0.32%)
Dec 02, 2020 58.29 59.26 58.14 59.08 9,328,353 +0.34(+0.58%)
Dec 01, 2020 58.20 59.28 58.01 58.74 11,855,264 +1.02(+1.77%)
Nov 30, 2020 57.61 58.19 57.20 57.72 26,676,509 -0.04(-0.07%)
Nov 27, 2020 57.40 57.87 57.15 57.76 5,627,000 +0.35(+0.61%)
Nov 25, 2020 57.72 57.76 57.26 57.41 6,848,800 -0.16(-0.28%)
Nov 24, 2020 56.60 57.90 56.36 57.57 10,427,165 +1.49(+2.66%)
Nov 23, 2020 55.85 56.57 55.77 56.08 8,235,957 +0.38(+0.68%)
Nov 20, 2020 56.36 56.44 55.68 55.70 8,397,500 -0.75(-1.33%)
Nov 19, 2020 56.09 56.48 55.56 56.45 9,643,145 +0.20(+0.36%)
Nov 18, 2020 57.12 57.29 56.24 56.25 8,996,967 -0.87(-1.52%)
Nov 17, 2020 57.00 57.39 56.81 57.12 5,569,746 -0.03(-0.05%)
Nov 16, 2020 57.02 57.61 56.88 57.15 6,308,139 +0.24(+0.42%)
Nov 13, 2020 56.88 57.09 56.54 56.91 5,871,700 +0.46(+0.81%)
Nov 12, 2020 57.26 57.49 56.10 56.45 7,324,032 -0.75(-1.31%)
Nov 11, 2020 57.06 57.63 56.80 57.20 7,724,359 +0.53(+0.94%)
Nov 10, 2020 56.91 57.24 56.20 56.67 9,015,853 -0.17(-0.30%)
Nov 09, 2020 58.19 59.08 56.77 56.84 11,485,557 +0.04(+0.07%)
Nov 06, 2020 56.77 56.98 56.15 56.80 7,510,600 +0.14(+0.25%)
Nov 05, 2020 57.46 57.65 56.42 56.66 9,015,753 +0.17(+0.30%)
Nov 04, 2020 58.00 58.09 56.35 56.49 12,051,825 -0.31(-0.55%)
Nov 03, 2020 57.00 57.50 56.56 56.80 8,908,789 +0.35(+0.62%)
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.