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 (%)
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.