Oracle Corp (NY: ORCL )

78.14 USD +1.39 (+1.81%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 40.48 41.15 40.47 40.93 20,098,968 +0.38(+0.94%)
Jun 29, 2016 39.76 40.70 39.49 40.55 23,009,741 +1.42(+3.63%)
Jun 28, 2016 38.72 39.19 38.58 39.13 14,750,851 +0.65(+1.69%)
Jun 27, 2016 38.87 38.88 38.18 38.48 22,532,550 -0.75(-1.91%)
Jun 24, 2016 39.38 39.89 39.02 39.23 44,204,510 -1.60(-3.92%)
Jun 23, 2016 40.40 40.87 40.26 40.83 15,428,983 +0.82(+2.05%)
Jun 22, 2016 40.15 40.34 39.87 40.01 12,643,366 +0.02(+0.05%)
Jun 21, 2016 39.93 40.12 39.75 39.99 20,111,116 +0.26(+0.65%)
Jun 20, 2016 39.90 40.35 39.70 39.73 17,149,197 +0.05(+0.13%)
Jun 17, 2016 39.49 39.96 38.93 39.68 34,512,377 +1.04(+2.69%)
Jun 16, 2016 38.36 38.80 38.08 38.64 17,907,585 +0.20(+0.52%)
Jun 15, 2016 38.80 38.92 38.41 38.44 14,475,556 -0.39(-1.00%)
Jun 14, 2016 38.63 38.98 38.57 38.83 12,092,135 +0.21(+0.54%)
Jun 13, 2016 38.50 38.89 38.38 38.62 13,036,197 -0.12(-0.31%)
Jun 10, 2016 38.78 38.99 38.61 38.74 10,441,707 -0.31(-0.79%)
Jun 09, 2016 39.19 39.21 38.75 39.05 12,316,133 -0.23(-0.59%)
Jun 08, 2016 39.16 39.34 38.90 39.28 11,671,047 +0.15(+0.38%)
Jun 07, 2016 39.55 39.74 39.05 39.13 20,009,408 -0.31(-0.79%)
Jun 06, 2016 39.19 39.64 39.12 39.44 16,116,913 +0.34(+0.87%)
Jun 03, 2016 38.74 39.21 38.69 39.10 20,739,974 +0.44(+1.14%)
Jun 02, 2016 38.70 39.05 38.08 38.66 51,061,805 -1.60(-3.97%)
Jun 01, 2016 40.06 40.30 39.82 40.26 9,265,901 +0.06(+0.15%)
May 31, 2016 40.01 40.22 39.95 40.20 12,567,400 +0.13(+0.32%)
May 27, 2016 39.83 40.07 40.07 40.07 8,240,600 +0.12(+0.30%)
May 26, 2016 40.11 40.20 39.92 39.95 7,573,999 -0.18(-0.45%)
May 25, 2016 40.05 40.29 40.05 40.13 7,972,174 +0.23(+0.58%)
May 24, 2016 39.42 40.08 39.25 39.90 11,329,754 +0.72(+1.84%)
May 23, 2016 39.31 39.44 39.14 39.18 8,904,799 -0.23(-0.58%)
May 20, 2016 39.08 39.58 38.95 39.41 16,153,202 +0.57(+1.47%)
May 19, 2016 39.16 39.24 38.56 38.84 15,124,376 -0.63(-1.60%)
May 18, 2016 39.59 39.80 39.16 39.47 10,379,691 -0.13(-0.33%)
May 17, 2016 39.80 40.02 39.47 39.60 9,483,701 -0.37(-0.93%)
May 16, 2016 39.77 40.10 39.46 39.97 7,797,058 +0.36(+0.91%)
May 13, 2016 39.78 40.08 39.51 39.61 9,392,633 -0.21(-0.53%)
May 12, 2016 39.89 40.03 39.59 39.82 10,006,798 +0.17(+0.43%)
May 11, 2016 39.86 40.08 39.64 39.65 7,180,106 -0.37(-0.92%)
May 10, 2016 39.58 40.06 39.58 40.02 9,290,151 +0.66(+1.68%)
May 09, 2016 39.34 39.72 39.22 39.36 7,949,374 -0.05(-0.13%)
May 06, 2016 38.97 39.42 38.97 39.41 7,587,435 +0.18(+0.46%)
May 05, 2016 39.44 39.46 39.12 39.23 8,962,693 -0.06(-0.15%)
May 04, 2016 39.39 39.57 39.13 39.29 9,046,162 -0.39(-0.98%)
May 03, 2016 40.03 40.11 39.53 39.68 11,439,557 -0.62(-1.54%)
May 02, 2016 39.90 40.43 39.83 40.30 10,454,219 +0.44(+1.10%)
Apr 29, 2016 40.17 40.17 39.37 39.86 12,883,301 -0.47(-1.17%)
Apr 28, 2016 40.36 40.97 40.17 40.33 9,233,065 -0.52(-1.27%)
Apr 27, 2016 40.51 41.00 40.51 40.85 8,742,137 +0.20(+0.49%)
Apr 26, 2016 40.82 40.85 40.43 40.65 8,365,822 -0.13(-0.32%)
Apr 25, 2016 40.59 40.83 40.47 40.78 10,876,221 +0.08(+0.20%)
Apr 22, 2016 40.79 41.43 40.67 40.70 15,003,315 -0.29(-0.71%)
Apr 21, 2016 41.03 41.30 40.88 40.99 11,954,053 -0.11(-0.27%)
Apr 20, 2016 41.19 41.39 41.08 41.10 8,481,174 +0.04(+0.10%)
Apr 19, 2016 41.41 41.49 40.97 41.06 9,884,448 -0.18(-0.44%)
Apr 18, 2016 40.84 41.25 40.80 41.24 8,849,159 +0.22(+0.54%)
Apr 15, 2016 41.12 41.38 41.02 41.02 10,340,334 -0.22(-0.53%)
Apr 14, 2016 41.31 41.46 41.18 41.24 9,150,486 -0.07(-0.17%)
Apr 13, 2016 40.82 41.39 40.63 41.31 12,751,341 +0.89(+2.20%)
Apr 12, 2016 40.31 40.52 39.99 40.42 9,245,042 +0.03(+0.07%)
Apr 11, 2016 40.59 41.08 40.38 40.39 10,399,576 +0.03(+0.07%)
Apr 08, 2016 40.13 40.54 40.13 40.36 8,011,702 +0.39(+0.98%)
Apr 07, 2016 40.59 40.59 39.81 39.97 12,838,607 -0.78(-1.91%)
Apr 06, 2016 40.40 40.79 40.19 40.75 12,516,159 +0.22(+0.54%)
Apr 05, 2016 40.85 41.06 40.46 40.53 9,111,323 -0.54(-1.31%)
Apr 04, 2016 41.15 41.28 40.90 41.07 10,243,450 -0.09(-0.22%)
Apr 01, 2016 40.68 41.22 40.62 41.16 9,574,125 +0.25(+0.61%)
Mar 31, 2016 41.13 41.24 40.80 40.91 10,196,456 -0.06(-0.15%)
Mar 30, 2016 40.96 41.11 40.85 40.97 9,803,646 +0.27(+0.66%)
Mar 29, 2016 40.41 40.80 40.37 40.70 15,159,236 +0.08(+0.20%)
Mar 28, 2016 41.11 41.11 40.55 40.62 14,646,960 -0.35(-0.85%)
Mar 24, 2016 40.60 40.97 40.97 40.97 11,956,200 +0.22(+0.54%)
Mar 23, 2016 41.30 41.35 40.57 40.75 13,666,556 -0.63(-1.52%)
Mar 22, 2016 41.32 41.75 41.19 41.38 11,970,527 -0.23(-0.55%)
Mar 21, 2016 41.42 42.00 41.37 41.61 17,274,720 +0.13(+0.31%)
Mar 18, 2016 40.87 41.49 40.65 41.48 34,354,028 +0.87(+2.14%)
Mar 17, 2016 40.15 40.96 40.07 40.61 22,161,275 +0.39(+0.97%)
Mar 16, 2016 39.55 40.95 39.53 40.22 49,080,886 +1.48(+3.82%)
Mar 15, 2016 38.35 38.87 38.13 38.74 17,469,156 +0.04(+0.10%)
Mar 14, 2016 38.91 38.94 38.55 38.70 14,704,476 -0.25(-0.64%)
Mar 11, 2016 38.45 38.97 38.28 38.95 13,143,306 +0.90(+2.37%)
Mar 10, 2016 38.77 38.77 37.51 38.05 17,621,289 -0.43(-1.12%)
Mar 09, 2016 38.43 38.61 38.12 38.48 16,785,792 +0.33(+0.87%)
Mar 08, 2016 38.11 38.45 37.94 38.15 12,384,441 -0.21(-0.55%)
Mar 07, 2016 37.54 38.45 37.52 38.36 13,011,008 +0.47(+1.24%)
Mar 04, 2016 38.00 38.16 37.77 37.89 10,638,366 +0.00(+0.00%)
Mar 03, 2016 37.61 37.91 37.40 37.89 8,832,188 +0.13(+0.34%)
Mar 02, 2016 37.76 37.89 37.43 37.76 12,791,151 -0.23(-0.61%)
Mar 01, 2016 37.15 37.99 37.04 37.99 13,030,757 +1.21(+3.29%)
Feb 29, 2016 37.00 37.33 36.62 36.78 22,277,327 -0.18(-0.49%)
Feb 26, 2016 37.43 37.65 36.84 36.96 16,548,735 -0.33(-0.88%)
Feb 25, 2016 36.79 37.30 36.50 37.29 11,565,842 +0.66(+1.80%)
Feb 24, 2016 36.09 36.73 35.77 36.63 10,976,148 +0.08(+0.22%)
Feb 23, 2016 37.11 37.11 36.38 36.55 9,417,125 -0.56(-1.51%)
Feb 22, 2016 37.11 37.49 36.90 37.11 10,109,943 +0.33(+0.90%)
Feb 19, 2016 36.52 36.79 36.42 36.78 13,203,418 +0.15(+0.41%)
Feb 18, 2016 36.71 36.87 36.40 36.63 12,866,629 +0.00(+0.00%)
Feb 17, 2016 35.97 36.77 35.97 36.63 13,186,471 +0.93(+2.61%)
Feb 16, 2016 35.76 35.91 35.42 35.70 19,675,736 +0.16(+0.45%)
Feb 12, 2016 35.24 35.54 35.54 35.54 15,837,900 +0.70(+2.01%)
Feb 11, 2016 34.59 35.11 34.47 34.84 18,889,731 -0.36(-1.02%)
Feb 10, 2016 35.42 36.13 35.14 35.20 13,368,654 +0.12(+0.34%)
Feb 09, 2016 35.13 35.61 34.62 35.08 17,819,755 -0.53(-1.49%)
Feb 08, 2016 35.13 35.70 34.47 35.61 20,118,847 -0.09(-0.25%)
Feb 05, 2016 36.13 36.24 35.37 35.70 17,312,179 -0.75(-2.06%)
Feb 04, 2016 35.70 36.54 35.66 36.45 16,925,925 +0.76(+2.13%)
Feb 03, 2016 35.56 35.79 34.94 35.69 13,855,330 +0.34(+0.96%)
Feb 02, 2016 35.85 35.94 35.25 35.35 17,404,484 -0.97(-2.67%)
Feb 01, 2016 35.90 36.54 35.85 36.32 14,143,998 +0.01(+0.03%)
Jan 29, 2016 35.65 36.31 35.51 36.31 19,059,281 +0.98(+2.77%)
Jan 28, 2016 35.17 35.54 34.94 35.33 15,459,259 +0.42(+1.20%)
Jan 27, 2016 35.03 35.55 34.73 34.91 20,567,412 -0.32(-0.91%)
Jan 26, 2016 34.32 35.23 34.12 35.23 19,729,566 +0.89(+2.59%)
Jan 25, 2016 34.58 34.94 34.30 34.34 16,793,613 -0.46(-1.32%)
Jan 22, 2016 34.55 34.99 34.53 34.80 15,892,665 +0.68(+1.99%)
Jan 21, 2016 33.91 34.56 33.59 34.12 20,374,772 +0.18(+0.53%)
Jan 20, 2016 33.88 34.23 33.13 33.94 25,277,716 -0.61(-1.77%)
Jan 19, 2016 34.54 34.75 34.24 34.55 21,423,142 +0.43(+1.26%)
Jan 15, 2016 33.80 34.12 34.12 34.12 25,425,000 -0.67(-1.93%)
Jan 14, 2016 34.19 35.09 34.01 34.79 19,523,417 +0.71(+2.08%)
Jan 13, 2016 35.19 35.40 33.87 34.08 28,322,773 -1.29(-3.65%)
Jan 12, 2016 35.32 35.55 34.99 35.37 18,457,138 +0.43(+1.23%)
Jan 11, 2016 34.75 35.12 34.52 34.94 18,726,561 +0.29(+0.84%)
Jan 08, 2016 35.13 35.28 34.61 34.65 21,962,204 -0.39(-1.11%)
Jan 07, 2016 35.25 35.68 34.88 35.04 22,590,403 -0.78(-2.18%)
Jan 06, 2016 35.50 36.13 35.36 35.82 18,164,654 +0.18(+0.51%)
Jan 05, 2016 35.86 36.12 35.49 35.64 25,328,141 -0.11(-0.31%)
Jan 04, 2016 36.01 36.01 35.36 35.75 18,784,386 -0.78(-2.14%)
Dec 31, 2015 36.84 36.53 36.53 36.53 10,332,400 -0.39(-1.06%)
Dec 30, 2015 37.08 37.16 36.83 36.92 9,584,554 -0.12(-0.32%)
Dec 29, 2015 37.02 37.21 36.98 37.04 10,708,638 +0.25(+0.68%)
Dec 28, 2015 36.83 36.86 36.47 36.79 10,921,929 -0.22(-0.59%)
Dec 24, 2015 36.73 37.01 37.01 37.01 4,953,900 +0.08(+0.22%)
Dec 23, 2015 36.66 37.22 36.65 36.93 12,831,621 +0.34(+0.93%)
Dec 22, 2015 36.39 36.71 36.25 36.59 13,924,822 +0.17(+0.47%)
Dec 21, 2015 36.72 36.84 36.10 36.42 15,042,213 +0.07(+0.19%)
Dec 18, 2015 36.89 37.08 36.31 36.35 28,726,814 -0.58(-1.57%)
Dec 17, 2015 38.09 38.20 36.54 36.93 42,878,439 -1.98(-5.09%)
Dec 16, 2015 38.67 39.14 38.35 38.91 23,448,808 +0.70(+1.83%)
Dec 15, 2015 38.10 38.53 37.95 38.21 19,263,432 +0.56(+1.49%)
Dec 14, 2015 37.15 37.68 36.85 37.65 20,134,909 +0.44(+1.18%)
Dec 11, 2015 37.62 37.85 37.03 37.21 20,346,816 -0.98(-2.57%)
Dec 10, 2015 38.61 38.82 38.11 38.19 18,358,278 -0.39(-1.01%)
Dec 09, 2015 38.63 39.35 38.33 38.58 17,515,646 -0.15(-0.39%)
Dec 08, 2015 38.29 38.87 38.26 38.73 15,219,174 -0.09(-0.23%)
Dec 07, 2015 39.16 39.24 38.50 38.82 13,798,471 -0.34(-0.87%)
Dec 04, 2015 38.02 39.24 37.88 39.16 18,206,591 +1.35(+3.57%)
Dec 03, 2015 38.96 38.96 37.75 37.81 20,322,432 -0.89(-2.30%)
Dec 02, 2015 39.15 39.39 38.65 38.70 13,694,239 -0.53(-1.35%)
Dec 01, 2015 39.09 39.28 38.91 39.23 12,717,006 +0.26(+0.67%)
Nov 30, 2015 39.11 39.29 38.97 38.97 18,939,685 -0.21(-0.54%)
Nov 27, 2015 39.14 39.34 39.08 39.18 6,869,874 -0.08(-0.20%)
Nov 25, 2015 39.47 39.26 39.26 39.26 8,014,700 -0.20(-0.51%)
Nov 24, 2015 38.78 39.62 38.78 39.46 13,766,246 +0.32(+0.82%)
Nov 23, 2015 39.44 39.53 39.05 39.14 9,111,899 -0.20(-0.51%)
Nov 20, 2015 39.25 39.58 39.20 39.34 12,023,190 +0.32(+0.82%)
Nov 19, 2015 38.67 39.32 38.62 39.02 12,305,810 +0.32(+0.83%)
Nov 18, 2015 38.19 38.73 38.15 38.70 11,958,895 +0.57(+1.49%)
Nov 17, 2015 38.23 38.51 37.97 38.13 14,819,972 +0.01(+0.03%)
Nov 16, 2015 37.69 38.39 37.56 38.12 16,713,817 +0.82(+2.20%)
Nov 13, 2015 38.48 38.60 37.22 37.30 23,987,579 -1.33(-3.44%)
Nov 12, 2015 38.65 39.10 38.51 38.63 14,589,012 -0.41(-1.05%)
Nov 11, 2015 39.24 39.60 38.98 39.04 18,861,512 -0.88(-2.20%)
Nov 10, 2015 39.83 40.17 39.79 39.92 11,294,021 -0.18(-0.45%)
Nov 09, 2015 40.41 40.50 39.78 40.10 14,604,873 -0.52(-1.28%)
Nov 06, 2015 40.32 40.64 40.13 40.62 16,481,837 +0.27(+0.67%)
Nov 05, 2015 40.16 40.60 40.15 40.35 16,357,995 -0.13(-0.32%)
Nov 04, 2015 40.35 40.57 40.06 40.48 16,863,043 +0.28(+0.70%)
Nov 03, 2015 39.69 40.27 39.58 40.20 17,153,098 +0.45(+1.13%)
Nov 02, 2015 39.05 39.78 38.90 39.75 19,789,618 +0.91(+2.34%)
Oct 30, 2015 38.92 39.04 38.50 38.84 16,471,536 -0.02(-0.05%)
Oct 29, 2015 38.53 38.91 38.53 38.86 11,432,860 -0.02(-0.05%)
Oct 28, 2015 38.63 38.89 38.39 38.88 14,020,019 +0.54(+1.41%)
Oct 27, 2015 38.33 38.45 38.04 38.34 14,110,454 -0.03(-0.08%)
Oct 26, 2015 37.94 38.62 37.94 38.37 12,330,620 +0.30(+0.79%)
Oct 23, 2015 38.12 38.16 37.79 38.07 16,469,067 +0.28(+0.74%)
Oct 22, 2015 36.85 37.86 36.85 37.79 14,701,321 +1.17(+3.19%)
Oct 21, 2015 36.98 37.12 36.57 36.62 11,072,051 -0.24(-0.65%)
Oct 20, 2015 36.62 37.00 36.62 36.86 13,678,087 -0.01(-0.03%)
Oct 19, 2015 36.86 37.10 36.57 36.87 18,100,494 -0.50(-1.34%)
Oct 16, 2015 37.80 37.80 37.14 37.37 19,694,671 -0.18(-0.48%)
Oct 15, 2015 37.55 37.67 37.26 37.55 12,205,516 +0.29(+0.78%)
Oct 14, 2015 37.17 37.58 37.14 37.26 14,069,098 -0.56(-1.48%)
Oct 13, 2015 37.91 38.20 37.74 37.82 11,575,527 -0.22(-0.58%)
Oct 12, 2015 37.92 38.12 37.69 38.04 11,022,515 -0.06(-0.16%)
Oct 09, 2015 37.98 38.20 37.66 38.10 14,656,414 +0.21(+0.55%)
Oct 08, 2015 37.39 37.99 37.34 37.89 13,247,649 +0.23(+0.61%)
Oct 07, 2015 37.75 37.98 37.35 37.66 16,369,772 -0.07(-0.19%)
Oct 06, 2015 37.52 37.85 37.51 37.73 12,427,167 +0.14(+0.37%)
Oct 05, 2015 37.26 37.73 37.02 37.59 12,741,707 +0.70(+1.90%)
Oct 02, 2015 35.71 36.91 35.64 36.89 18,772,805 +0.65(+1.79%)
Oct 01, 2015 36.23 36.42 35.85 36.24 18,331,287 +0.12(+0.33%)
Sep 30, 2015 35.89 36.19 35.78 36.12 16,214,786 +0.61(+1.72%)
Sep 29, 2015 35.31 35.66 35.24 35.51 19,785,913 +0.07(+0.20%)
Sep 28, 2015 35.72 36.14 35.40 35.44 21,742,435 -0.61(-1.69%)
Sep 25, 2015 36.20 36.32 35.91 36.05 19,386,998 -0.01(-0.03%)
Sep 24, 2015 35.85 36.23 35.39 36.06 18,059,542 +0.07(+0.19%)
Sep 23, 2015 36.19 36.22 35.83 35.99 16,991,591 -0.20(-0.55%)
Sep 22, 2015 36.34 36.49 35.97 36.19 19,979,673 -0.64(-1.74%)
Sep 21, 2015 36.60 37.06 36.42 36.83 14,964,384 +0.45(+1.24%)
Sep 18, 2015 36.29 36.98 36.26 36.38 34,919,765 -0.36(-0.98%)
Sep 17, 2015 38.27 37.67 36.50 36.74 37,298,732 -1.53(-4.00%)
Sep 16, 2015 38.26 38.52 37.93 38.27 19,558,100 +0.28(+0.74%)
Sep 15, 2015 37.77 38.18 37.43 37.99 14,876,773 +0.43(+1.14%)
Sep 14, 2015 37.81 37.94 37.37 37.56 15,021,459 -0.36(-0.95%)
Sep 11, 2015 37.45 37.96 37.40 37.92 12,948,612 +0.31(+0.82%)
Sep 10, 2015 37.03 37.94 37.03 37.61 16,930,643 +0.52(+1.40%)
Sep 09, 2015 37.90 38.18 37.01 37.09 14,710,188 -0.59(-1.57%)
Sep 08, 2015 36.73 37.82 36.73 37.68 18,949,464 +1.41(+3.89%)
Sep 04, 2015 36.35 36.27 36.27 36.27 13,147,900 -0.63(-1.71%)
Sep 03, 2015 36.81 37.27 36.77 36.90 11,787,777 +0.15(+0.41%)
Sep 02, 2015 36.37 36.75 36.11 36.75 15,049,271 +0.74(+2.05%)
Sep 01, 2015 36.33 36.55 35.89 36.01 19,947,424 -1.08(-2.91%)
Aug 31, 2015 37.16 37.51 36.93 37.09 15,352,750 -0.37(-0.99%)
Aug 28, 2015 36.86 37.49 36.78 37.46 21,559,081 +0.64(+1.74%)
Aug 27, 2015 37.35 37.51 36.01 36.82 28,218,161 -0.09(-0.24%)
Aug 26, 2015 36.03 37.02 35.60 36.91 20,554,291 +1.46(+4.12%)
Aug 25, 2015 36.97 37.21 35.38 35.45 21,391,562 -0.63(-1.75%)
Aug 24, 2015 35.73 37.06 35.14 36.08 32,521,380 -1.47(-3.91%)
Aug 21, 2015 38.32 38.77 37.55 37.55 19,411,349 -1.08(-2.80%)
Aug 20, 2015 39.19 39.50 38.60 38.63 13,071,171 -0.90(-2.28%)
Aug 19, 2015 39.70 39.94 39.31 39.53 11,112,865 -0.30(-0.75%)
Aug 18, 2015 39.52 40.03 39.51 39.83 9,950,594 +0.11(+0.28%)
Aug 17, 2015 39.41 39.72 39.09 39.72 7,631,157 +0.31(+0.79%)
Aug 14, 2015 39.33 39.50 39.33 39.41 7,184,959 +0.10(+0.25%)
Aug 13, 2015 39.22 39.56 38.99 39.31 7,785,664 +0.03(+0.08%)
Aug 12, 2015 38.74 39.36 38.50 39.28 11,150,861 +0.11(+0.28%)
Aug 11, 2015 39.53 39.68 39.02 39.17 10,600,501 -0.72(-1.80%)
Aug 10, 2015 39.76 40.04 39.70 39.89 9,525,807 +0.33(+0.83%)
Aug 07, 2015 39.36 39.69 39.23 39.56 10,655,096 +0.24(+0.61%)
Aug 06, 2015 39.63 39.84 39.15 39.32 10,613,026 -0.32(-0.81%)
Aug 05, 2015 39.90 40.02 39.63 39.64 11,981,711 -0.02(-0.05%)
Aug 04, 2015 39.59 40.00 39.53 39.66 9,695,236 -0.05(-0.13%)
Aug 03, 2015 39.95 40.01 39.46 39.71 12,443,502 -0.23(-0.58%)
Jul 31, 2015 39.76 40.12 39.70 39.94 13,706,065 +0.29(+0.73%)
Jul 30, 2015 40.03 40.10 39.54 39.65 13,634,217 -0.14(-0.35%)
Jul 29, 2015 39.37 39.87 39.26 39.79 13,016,410 +0.51(+1.30%)
Jul 28, 2015 38.79 39.37 38.44 39.28 14,289,205 +0.77(+2.00%)
Jul 27, 2015 38.72 38.82 38.47 38.51 15,756,829 -0.49(-1.26%)
Jul 24, 2015 39.10 39.17 38.80 39.00 12,030,320 +0.00(+0.00%)
Jul 23, 2015 39.55 39.60 38.96 39.00 18,083,839 -0.42(-1.07%)
Jul 22, 2015 39.36 39.67 39.25 39.42 16,796,982 -0.15(-0.38%)
Jul 21, 2015 39.76 39.99 39.39 39.57 14,678,796 -0.36(-0.90%)
Jul 20, 2015 40.36 40.39 39.87 39.93 17,488,145 -0.47(-1.16%)
Jul 17, 2015 40.75 40.86 40.16 40.40 14,574,365 -0.56(-1.37%)
Jul 16, 2015 41.02 41.02 40.56 40.96 14,861,034 +0.17(+0.42%)
Jul 15, 2015 40.63 40.92 40.63 40.79 9,326,667 +0.01(+0.02%)
Jul 14, 2015 40.81 40.90 40.58 40.78 9,298,777 -0.02(-0.05%)
Jul 13, 2015 40.52 40.86 40.38 40.80 10,716,991 +0.44(+1.09%)
Jul 10, 2015 40.56 40.65 40.21 40.36 10,470,907 +0.18(+0.45%)
Jul 09, 2015 40.24 40.48 40.15 40.18 13,348,171 +0.41(+1.03%)
Jul 08, 2015 39.90 40.24 39.70 39.77 14,598,700 -0.39(-0.97%)
Jul 07, 2015 40.04 40.27 39.84 40.16 16,437,099 +0.01(+0.02%)
Jul 06, 2015 39.93 40.29 39.77 40.15 12,433,917 -0.21(-0.52%)
Jul 02, 2015 40.38 40.36 40.36 40.36 11,644,100 +0.12(+0.30%)
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.