Oracle Corp (NY: ORCL )

78.56 USD -0.52 (-0.66%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 54.72 54.85 54.24 54.49 8,260,599 -0.36(-0.66%)
Oct 30, 2019 55.18 55.18 54.45 54.85 6,284,896 +0.05(+0.09%)
Oct 29, 2019 54.72 55.30 54.56 54.80 8,333,851 +0.16(+0.29%)
Oct 28, 2019 54.35 54.68 54.27 54.64 7,280,171 +0.47(+0.87%)
Oct 25, 2019 54.04 54.42 54.01 54.17 6,306,900 -0.09(-0.17%)
Oct 24, 2019 54.47 54.65 53.94 54.26 6,483,723 +0.13(+0.24%)
Oct 23, 2019 54.00 54.63 53.87 54.13 10,533,646 +0.02(+0.04%)
Oct 22, 2019 55.22 55.43 54.02 54.11 7,875,719 -1.02(-1.85%)
Oct 21, 2019 55.06 55.30 54.82 55.13 8,351,624 +0.58(+1.06%)
Oct 18, 2019 54.95 55.26 54.18 54.55 12,562,800 -0.51(-0.93%)
Oct 17, 2019 56.01 56.24 54.99 55.06 9,966,612 -0.82(-1.47%)
Oct 16, 2019 55.79 56.01 55.55 55.88 9,032,457 -0.47(-0.83%)
Oct 15, 2019 56.63 56.81 56.35 56.35 9,236,970 -0.11(-0.19%)
Oct 14, 2019 56.83 57.21 56.41 56.46 11,092,091 -0.43(-0.76%)
Oct 11, 2019 55.92 57.33 55.71 56.89 18,728,400 +1.40(+2.52%)
Oct 10, 2019 54.45 55.60 54.35 55.49 13,924,155 +0.96(+1.76%)
Oct 09, 2019 54.15 54.99 54.06 54.53 12,893,209 +0.48(+0.89%)
Oct 08, 2019 54.29 54.71 53.77 54.05 15,055,697 -0.75(-1.37%)
Oct 07, 2019 55.07 55.36 54.75 54.80 12,449,875 -0.34(-0.62%)
Oct 04, 2019 54.00 55.18 53.84 55.14 13,835,800 +1.28(+2.38%)
Oct 03, 2019 53.06 53.88 52.94 53.86 11,756,059 +0.71(+1.34%)
Oct 02, 2019 53.50 53.56 52.67 53.15 16,057,795 -0.65(-1.21%)
Oct 01, 2019 55.04 55.64 53.75 53.80 16,524,234 -1.23(-2.24%)
Sep 30, 2019 54.05 55.28 54.05 55.03 17,507,767 +0.94(+1.74%)
Sep 27, 2019 54.19 54.60 53.62 54.09 12,391,000 +0.13(+0.24%)
Sep 26, 2019 54.11 54.33 53.47 53.96 13,375,775 +0.12(+0.22%)
Sep 25, 2019 53.31 53.94 52.89 53.84 12,925,540 +0.49(+0.92%)
Sep 24, 2019 54.14 54.49 53.12 53.35 15,658,345 -0.67(-1.24%)
Sep 23, 2019 53.17 54.17 53.06 54.02 14,263,866 +0.55(+1.03%)
Sep 20, 2019 53.71 54.25 53.42 53.47 59,791,400 +0.10(+0.19%)
Sep 19, 2019 52.39 53.67 52.39 53.37 14,924,420 +0.81(+1.54%)
Sep 18, 2019 52.82 52.84 51.85 52.56 9,091,864 -0.31(-0.59%)
Sep 17, 2019 53.18 53.20 52.35 52.87 11,476,366 -0.27(-0.51%)
Sep 16, 2019 53.40 53.57 52.79 53.14 15,203,794 -0.61(-1.13%)
Sep 13, 2019 54.00 54.72 53.33 53.75 14,736,700 -0.14(-0.26%)
Sep 12, 2019 54.34 54.88 52.90 53.89 28,183,116 -2.40(-4.26%)
Sep 11, 2019 55.27 56.29 55.16 56.29 16,692,527 +0.82(+1.48%)
Sep 10, 2019 54.54 55.47 54.14 55.47 19,976,445 +0.93(+1.71%)
Sep 09, 2019 53.62 54.68 53.45 54.54 17,803,752 +1.38(+2.60%)
Sep 06, 2019 54.10 54.14 53.14 53.16 11,636,000 -0.68(-1.26%)
Sep 05, 2019 53.73 54.33 53.63 53.84 10,414,523 +0.87(+1.64%)
Sep 04, 2019 52.35 53.13 52.22 52.97 10,558,966 +1.08(+2.08%)
Sep 03, 2019 51.94 52.00 51.55 51.89 10,128,192 -0.17(-0.33%)
Aug 30, 2019 52.50 52.55 51.75 52.06 7,919,900 -0.10(-0.19%)
Aug 29, 2019 52.65 52.81 52.09 52.16 6,857,965 +0.21(+0.40%)
Aug 28, 2019 52.20 52.20 51.62 51.95 7,499,128 -0.44(-0.84%)
Aug 27, 2019 52.44 52.62 52.22 52.39 13,853,330 +0.26(+0.50%)
Aug 26, 2019 52.14 52.32 51.83 52.13 8,582,309 +0.55(+1.07%)
Aug 23, 2019 53.06 53.32 51.25 51.58 11,374,600 -1.61(-3.03%)
Aug 22, 2019 53.58 53.72 52.88 53.19 6,744,889 -0.05(-0.09%)
Aug 21, 2019 53.53 53.93 53.17 53.24 6,113,103 +0.26(+0.49%)
Aug 20, 2019 53.52 53.84 52.90 52.98 7,577,812 -0.89(-1.65%)
Aug 19, 2019 54.22 54.37 53.76 53.87 8,273,095 +0.28(+0.52%)
Aug 16, 2019 53.18 53.70 53.01 53.59 9,913,000 +1.00(+1.90%)
Aug 15, 2019 52.65 52.72 51.96 52.59 11,257,013 +0.27(+0.52%)
Aug 14, 2019 53.35 53.37 52.24 52.32 12,487,402 -1.65(-3.06%)
Aug 13, 2019 53.14 54.24 53.00 53.97 11,447,037 +0.74(+1.39%)
Aug 12, 2019 53.68 53.79 53.00 53.23 6,029,723 -0.67(-1.24%)
Aug 09, 2019 54.24 54.47 53.52 53.90 8,471,200 -0.75(-1.37%)
Aug 08, 2019 53.72 54.75 53.72 54.65 12,460,824 +1.31(+2.46%)
Aug 07, 2019 53.13 54.06 52.97 53.34 16,344,051 -0.62(-1.15%)
Aug 06, 2019 54.20 54.45 53.61 53.96 13,149,503 +0.20(+0.37%)
Aug 05, 2019 55.10 55.10 53.69 53.76 16,204,374 -2.08(-3.72%)
Aug 02, 2019 56.19 56.19 55.00 55.84 12,644,400 -0.04(-0.07%)
Aug 01, 2019 56.30 56.85 55.52 55.88 10,215,157 -0.42(-0.75%)
Jul 31, 2019 57.88 57.88 55.62 56.30 11,966,712 -1.19(-2.07%)
Jul 30, 2019 57.76 58.15 57.43 57.49 6,367,144 -0.57(-0.98%)
Jul 29, 2019 58.79 58.79 57.80 58.06 7,437,758 -0.44(-0.75%)
Jul 26, 2019 58.34 58.65 58.20 58.50 6,057,400 +0.21(+0.36%)
Jul 25, 2019 58.37 58.62 58.08 58.29 8,175,905 +0.18(+0.31%)
Jul 24, 2019 57.45 58.22 57.38 58.11 10,778,748 +0.66(+1.15%)
Jul 23, 2019 58.06 58.14 57.44 57.45 8,141,015 -0.15(-0.26%)
Jul 22, 2019 57.88 58.08 57.55 57.60 8,761,770 +0.06(+0.10%)
Jul 19, 2019 58.31 58.53 57.52 57.54 11,663,500 -0.58(-1.00%)
Jul 18, 2019 57.69 58.14 57.60 58.12 11,883,356 +0.13(+0.22%)
Jul 17, 2019 58.80 58.95 57.99 57.99 9,090,941 -0.62(-1.06%)
Jul 16, 2019 59.17 59.48 58.59 58.61 9,698,897 -0.92(-1.55%)
Jul 15, 2019 59.85 59.85 59.25 59.53 10,721,577 -0.28(-0.47%)
Jul 12, 2019 60.09 60.09 59.30 59.81 11,234,200 -0.18(-0.30%)
Jul 11, 2019 60.18 60.21 59.40 59.99 11,150,172 -0.16(-0.27%)
Jul 10, 2019 59.94 60.50 59.75 60.15 16,059,070 +0.55(+0.92%)
Jul 09, 2019 59.20 59.63 59.01 59.60 14,348,560 +0.07(+0.12%)
Jul 08, 2019 59.19 59.67 59.01 59.53 16,105,622 +0.25(+0.42%)
Jul 05, 2019 58.53 59.52 58.34 59.28 13,838,900 +0.42(+0.71%)
Jul 03, 2019 58.45 58.95 58.38 58.86 9,989,100 +0.40(+0.68%)
Jul 02, 2019 57.88 58.56 57.77 58.46 17,569,888 +0.45(+0.78%)
Jul 01, 2019 57.15 58.09 57.03 58.01 20,438,269 +1.04(+1.83%)
Jun 28, 2019 56.90 57.08 56.36 56.97 42,570,400 +0.20(+0.35%)
Jun 27, 2019 57.00 57.39 56.76 56.77 12,605,801 +0.11(+0.19%)
Jun 26, 2019 56.43 56.85 56.24 56.66 15,045,220 +0.59(+1.05%)
Jun 25, 2019 56.87 57.18 56.06 56.07 25,458,275 -0.67(-1.18%)
Jun 24, 2019 56.25 57.30 55.90 56.74 19,544,187 +0.62(+1.10%)
Jun 21, 2019 57.14 57.15 56.06 56.12 45,168,900 -0.87(-1.53%)
Jun 20, 2019 55.98 57.47 55.53 56.99 54,168,244 +4.31(+8.18%)
Jun 19, 2019 52.75 53.13 52.25 52.68 35,401,181 -0.22(-0.42%)
Jun 18, 2019 52.86 53.60 52.41 52.90 20,999,462 -0.23(-0.43%)
Jun 17, 2019 53.34 53.54 52.95 53.13 15,208,006 -0.15(-0.28%)
Jun 14, 2019 53.61 53.83 53.28 53.28 12,973,000 -0.56(-1.04%)
Jun 13, 2019 53.98 53.98 53.44 53.84 11,289,077 +0.22(+0.41%)
Jun 12, 2019 53.68 54.05 53.43 53.62 10,235,475 -0.32(-0.59%)
Jun 11, 2019 54.50 54.61 53.84 53.94 11,288,444 -0.07(-0.13%)
Jun 10, 2019 53.68 54.41 53.57 54.01 12,984,592 +0.75(+1.41%)
Jun 07, 2019 52.80 53.42 52.78 53.26 11,591,800 +0.67(+1.27%)
Jun 06, 2019 52.09 52.74 51.86 52.59 10,266,805 +0.49(+0.94%)
Jun 05, 2019 52.78 53.24 51.85 52.10 15,855,295 +0.08(+0.15%)
Jun 04, 2019 50.79 52.24 50.63 52.02 17,073,289 +1.78(+3.54%)
Jun 03, 2019 50.56 51.08 49.89 50.24 17,434,434 -0.36(-0.71%)
May 31, 2019 51.24 51.36 50.51 50.60 11,847,000 -1.12(-2.17%)
May 30, 2019 51.93 52.03 51.46 51.72 8,569,531 +0.03(+0.06%)
May 29, 2019 51.43 51.81 51.05 51.69 11,899,040 -0.06(-0.12%)
May 28, 2019 53.08 53.28 51.75 51.75 28,230,397 -1.02(-1.93%)
May 24, 2019 53.38 53.47 52.59 52.77 8,695,300 -0.31(-0.58%)
May 23, 2019 53.72 53.72 52.51 53.08 10,756,673 -1.12(-2.07%)
May 22, 2019 54.23 54.55 54.04 54.20 8,389,651 +0.03(+0.06%)
May 21, 2019 54.21 54.27 54.03 54.17 8,482,013 +0.51(+0.95%)
May 20, 2019 53.95 54.36 53.53 53.66 9,820,305 -0.84(-1.54%)
May 17, 2019 54.19 54.92 54.19 54.50 9,057,000 -0.14(-0.26%)
May 16, 2019 54.91 55.15 54.55 54.64 10,013,804 +0.08(+0.15%)
May 15, 2019 53.91 54.81 53.84 54.56 8,573,131 +0.43(+0.79%)
May 14, 2019 53.64 54.62 53.36 54.13 11,520,819 +0.70(+1.31%)
May 13, 2019 53.72 53.95 53.39 53.43 10,663,674 -1.22(-2.23%)
May 10, 2019 53.77 54.97 53.51 54.65 11,200,200 +0.40(+0.74%)
May 09, 2019 53.46 54.35 53.08 54.25 10,711,773 +0.26(+0.48%)
May 08, 2019 54.35 54.43 53.81 53.99 10,729,820 -0.01(-0.02%)
May 07, 2019 54.20 54.64 53.65 54.00 11,712,354 -0.85(-1.55%)
May 06, 2019 53.90 55.00 53.83 54.85 9,305,355 +0.06(+0.11%)
May 03, 2019 54.80 55.02 54.67 54.79 11,066,400 +0.19(+0.35%)
May 02, 2019 54.81 55.05 54.46 54.60 9,652,179 -0.28(-0.51%)
May 01, 2019 55.32 55.42 54.80 54.88 7,792,905 -0.45(-0.81%)
Apr 30, 2019 55.06 55.38 54.83 55.33 10,562,253 +0.25(+0.45%)
Apr 29, 2019 55.29 55.49 55.08 55.08 6,442,963 -0.33(-0.60%)
Apr 26, 2019 55.22 55.49 55.01 55.41 7,101,500 +0.40(+0.73%)
Apr 25, 2019 55.15 55.22 54.58 55.01 8,226,211 -0.17(-0.31%)
Apr 24, 2019 55.00 55.53 54.96 55.18 8,769,798 +0.24(+0.44%)
Apr 23, 2019 54.75 55.14 54.72 54.94 10,922,810 +0.32(+0.59%)
Apr 22, 2019 54.40 54.68 54.20 54.62 6,088,127 +0.10(+0.18%)
Apr 18, 2019 54.44 54.67 54.23 54.52 8,233,100 +0.04(+0.07%)
Apr 17, 2019 54.68 54.83 54.39 54.48 7,105,727 -0.11(-0.20%)
Apr 16, 2019 54.67 54.91 54.33 54.59 7,265,205 -0.04(-0.07%)
Apr 15, 2019 54.50 54.75 54.31 54.63 7,694,945 +0.13(+0.24%)
Apr 12, 2019 54.10 54.50 53.87 54.50 9,013,900 +0.71(+1.32%)
Apr 11, 2019 54.05 54.19 53.52 53.79 8,147,643 -0.18(-0.33%)
Apr 10, 2019 53.62 54.16 53.60 53.97 8,477,335 +0.14(+0.26%)
Apr 09, 2019 53.50 54.10 53.47 53.83 9,789,013 +0.11(+0.20%)
Apr 08, 2019 53.73 53.92 53.33 53.72 10,126,798 -0.21(-0.39%)
Apr 05, 2019 53.74 54.19 53.74 53.93 10,016,400 +0.11(+0.20%)
Apr 04, 2019 53.86 54.15 53.41 53.82 9,978,761 -0.24(-0.44%)
Apr 03, 2019 54.16 54.39 53.85 54.06 12,853,422 -0.09(-0.17%)
Apr 02, 2019 54.41 54.50 53.88 54.15 10,812,078 -0.43(-0.79%)
Apr 01, 2019 53.88 54.65 53.85 54.58 15,191,486 +0.87(+1.62%)
Mar 29, 2019 53.47 53.74 53.25 53.71 11,485,699 +0.52(+0.98%)
Mar 28, 2019 53.00 53.29 52.79 53.19 9,103,125 +0.38(+0.72%)
Mar 27, 2019 53.28 53.65 52.31 52.81 12,564,787 -0.47(-0.88%)
Mar 26, 2019 53.29 53.54 53.06 53.28 11,657,558 +0.54(+1.02%)
Mar 25, 2019 52.56 52.94 52.23 52.74 11,755,880 -0.03(-0.06%)
Mar 22, 2019 53.62 53.88 52.74 52.77 16,201,500 -1.27(-2.35%)
Mar 21, 2019 52.63 54.05 52.35 54.04 16,686,327 +1.40(+2.66%)
Mar 20, 2019 53.89 54.19 52.51 52.64 24,111,303 -1.40(-2.59%)
Mar 19, 2019 53.80 54.38 53.75 54.04 19,214,020 +0.58(+1.08%)
Mar 18, 2019 52.87 53.96 52.78 53.46 21,783,550 +0.52(+0.98%)
Mar 15, 2019 51.40 53.39 51.00 52.94 43,340,200 -0.11(-0.21%)
Mar 14, 2019 52.98 53.40 52.85 53.05 23,989,517 -0.01(-0.02%)
Mar 13, 2019 53.06 53.47 52.74 53.06 19,490,027 +0.26(+0.49%)
Mar 12, 2019 52.67 53.29 52.58 52.80 18,047,545 +0.14(+0.27%)
Mar 11, 2019 51.94 53.17 51.90 52.66 20,027,695 -0.11(-0.21%)
Mar 08, 2019 52.35 52.78 52.13 52.77 15,071,000 +0.19(+0.36%)
Mar 07, 2019 52.20 53.13 52.19 52.58 16,624,133 +0.23(+0.44%)
Mar 06, 2019 52.31 52.75 52.13 52.35 12,388,616 -0.01(-0.02%)
Mar 05, 2019 52.04 52.59 52.01 52.36 16,231,800 +0.32(+0.61%)
Mar 04, 2019 52.67 52.85 51.57 52.04 14,850,055 -0.47(-0.90%)
Mar 01, 2019 52.50 52.73 52.37 52.51 15,757,600 +0.38(+0.73%)
Feb 28, 2019 52.20 52.51 52.04 52.13 31,726,959 -0.25(-0.48%)
Feb 27, 2019 52.52 52.64 52.26 52.38 10,674,216 -0.22(-0.42%)
Feb 26, 2019 52.46 52.88 52.24 52.60 12,041,305 +0.04(+0.08%)
Feb 25, 2019 52.75 53.03 52.46 52.56 13,692,225 +0.08(+0.15%)
Feb 22, 2019 52.39 52.60 52.20 52.48 11,689,600 +0.37(+0.71%)
Feb 21, 2019 51.63 52.35 51.51 52.11 13,999,092 +0.34(+0.66%)
Feb 20, 2019 52.00 52.21 51.50 51.77 11,989,200 -0.25(-0.48%)
Feb 19, 2019 51.48 52.18 51.24 52.02 12,356,844 +0.30(+0.58%)
Feb 15, 2019 51.13 51.72 51.07 51.72 13,822,100 +0.24(+0.47%)
Feb 14, 2019 51.24 51.75 51.09 51.48 11,153,387 +0.06(+0.12%)
Feb 13, 2019 51.25 51.55 50.95 51.42 11,342,570 +0.20(+0.39%)
Feb 12, 2019 51.46 51.55 51.19 51.22 14,149,384 -0.01(-0.02%)
Feb 11, 2019 50.96 51.47 50.95 51.23 9,641,592 +0.20(+0.39%)
Feb 08, 2019 50.09 51.03 49.82 51.03 11,535,500 +0.81(+1.61%)
Feb 07, 2019 50.79 50.99 50.17 50.22 14,872,081 -1.04(-2.03%)
Feb 06, 2019 51.19 51.49 50.97 51.26 9,219,380 +0.02(+0.04%)
Feb 05, 2019 51.17 51.37 50.88 51.24 13,240,457 +0.21(+0.41%)
Feb 04, 2019 50.38 51.25 50.38 51.03 12,188,570 +0.22(+0.43%)
Feb 01, 2019 50.52 51.10 50.29 50.81 14,849,500 +0.58(+1.15%)
Jan 31, 2019 50.24 50.50 50.07 50.23 19,831,269 -0.13(-0.26%)
Jan 30, 2019 49.86 50.50 49.60 50.36 13,483,195 +0.75(+1.51%)
Jan 29, 2019 49.39 49.92 49.19 49.61 10,833,580 +0.09(+0.18%)
Jan 28, 2019 49.45 49.73 49.21 49.52 11,798,738 -0.28(-0.56%)
Jan 25, 2019 49.60 49.90 49.45 49.80 16,656,500 +0.60(+1.22%)
Jan 24, 2019 49.26 49.43 48.87 49.20 11,442,235 -0.04(-0.08%)
Jan 23, 2019 49.19 49.48 48.83 49.24 15,551,202 +0.30(+0.61%)
Jan 22, 2019 48.84 49.17 48.66 48.94 13,318,705 -0.33(-0.67%)
Jan 18, 2019 48.94 49.57 48.87 49.27 15,930,500 +0.69(+1.42%)
Jan 17, 2019 48.01 48.91 47.81 48.58 12,572,072 +0.52(+1.08%)
Jan 16, 2019 48.58 48.78 48.05 48.06 13,984,000 -0.32(-0.66%)
Jan 15, 2019 47.47 48.53 47.41 48.38 12,142,143 +0.20(+0.42%)
Jan 14, 2019 47.85 48.34 47.62 48.18 14,867,210 -0.11(-0.23%)
Jan 11, 2019 47.67 48.62 47.37 48.29 16,397,500 +0.47(+0.98%)
Jan 10, 2019 47.38 47.98 46.88 47.82 16,507,634 +0.04(+0.08%)
Jan 09, 2019 46.64 48.23 46.61 47.78 16,809,602 -0.10(-0.21%)
Jan 08, 2019 47.93 48.36 47.20 47.88 16,255,678 +0.43(+0.91%)
Jan 07, 2019 46.93 48.10 46.47 47.45 17,967,908 +0.74(+1.58%)
Jan 04, 2019 45.37 46.95 45.25 46.71 20,983,900 +1.93(+4.31%)
Jan 03, 2019 44.75 45.50 44.41 44.78 19,868,012 -0.44(-0.97%)
Jan 02, 2019 44.48 45.34 44.45 45.22 13,735,648 +0.07(+0.16%)
Dec 31, 2018 45.19 45.50 44.84 45.15 14,932,600 +0.33(+0.74%)
Dec 28, 2018 45.14 45.76 44.74 44.82 39,141,200 -0.15(-0.33%)
Dec 27, 2018 43.95 45.09 43.46 44.97 19,048,398 +0.38(+0.85%)
Dec 26, 2018 43.00 44.61 42.40 44.59 21,427,848 +1.90(+4.45%)
Dec 24, 2018 43.77 43.82 42.68 42.69 17,230,300 -1.31(-2.98%)
Dec 21, 2018 46.08 46.21 43.86 44.00 58,768,400 -2.24(-4.84%)
Dec 20, 2018 46.05 46.95 45.48 46.24 35,158,753 -0.21(-0.45%)
Dec 19, 2018 46.06 47.44 45.75 46.45 34,395,647 +0.60(+1.31%)
Dec 18, 2018 48.10 48.34 45.44 45.85 42,246,772 +0.12(+0.26%)
Dec 17, 2018 46.42 47.23 45.53 45.73 30,203,466 -0.87(-1.87%)
Dec 14, 2018 46.78 47.03 46.41 46.60 21,434,400 -0.63(-1.33%)
Dec 13, 2018 47.48 47.54 46.75 47.23 23,242,158 -0.09(-0.19%)
Dec 12, 2018 47.11 48.11 47.01 47.32 21,404,011 +0.86(+1.85%)
Dec 11, 2018 46.98 47.13 46.06 46.46 21,917,456 -0.21(-0.45%)
Dec 10, 2018 46.01 47.08 45.33 46.67 26,374,362 +0.67(+1.46%)
Dec 07, 2018 46.76 47.04 45.80 46.00 23,978,000 -0.68(-1.46%)
Dec 06, 2018 47.75 47.77 45.65 46.68 39,788,659 -2.07(-4.25%)
Dec 04, 2018 49.52 50.22 48.71 48.75 24,643,400 -1.08(-2.17%)
Dec 03, 2018 49.44 50.12 49.21 49.83 21,952,549 +1.07(+2.19%)
Nov 30, 2018 48.09 48.84 47.71 48.76 22,884,400 +0.86(+1.80%)
Nov 29, 2018 48.38 48.38 47.44 47.90 16,946,342 -0.29(-0.60%)
Nov 28, 2018 47.73 48.25 47.37 48.19 29,218,113 +0.75(+1.58%)
Nov 27, 2018 47.92 47.98 46.78 47.44 28,051,700 -0.82(-1.70%)
Nov 26, 2018 49.16 49.16 48.10 48.26 20,852,709 -0.44(-0.90%)
Nov 23, 2018 48.04 49.12 48.04 48.70 7,807,200 +0.08(+0.16%)
Nov 21, 2018 48.62 48.62 48.62 0 +0.29(+0.60%)
Nov 20, 2018 48.67 49.07 47.96 48.33 19,389,603 -1.22(-2.46%)
Nov 19, 2018 51.05 51.10 49.40 49.55 19,517,639 -1.62(-3.17%)
Nov 16, 2018 50.53 51.45 50.42 51.17 20,929,500 +0.54(+1.07%)
Nov 15, 2018 50.04 50.69 49.05 50.63 24,311,955 +1.79(+3.67%)
Nov 14, 2018 49.97 49.97 48.74 48.84 15,997,359 -0.67(-1.35%)
Nov 13, 2018 49.47 50.00 49.24 49.51 13,550,612 +0.29(+0.59%)
Nov 12, 2018 50.17 50.38 49.11 49.22 14,349,787 -1.39(-2.75%)
Nov 09, 2018 50.42 50.81 50.31 50.61 15,316,300 +0.18(+0.36%)
Nov 08, 2018 50.22 50.50 50.07 50.43 11,966,649 +0.17(+0.34%)
Nov 07, 2018 49.58 50.50 49.47 50.26 14,329,827 +1.01(+2.05%)
Nov 06, 2018 49.10 49.47 48.83 49.25 12,359,874 +0.23(+0.47%)
Nov 05, 2018 49.00 49.13 48.50 49.02 13,025,507 +0.19(+0.39%)
Nov 02, 2018 48.93 49.02 48.24 48.83 17,289,500 +0.24(+0.49%)
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.