Oracle Corp (NY: ORCL )

125.84 +0.57 (+0.46%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 51.62 52.23 51.33 52.07 20,041,484 +0.48(+0.93%)
Jun 29, 2020 51.09 51.77 50.73 51.59 15,250,478 +0.55(+1.07%)
Jun 26, 2020 51.20 51.42 50.52 51.04 19,074,802 -0.33(-0.64%)
Jun 25, 2020 51.25 51.43 50.44 51.37 16,992,648 +0.08(+0.17%)
Jun 24, 2020 51.93 52.45 51.18 51.29 19,412,364 -0.71(-1.36%)
Jun 23, 2020 52.10 52.73 51.94 51.99 19,843,080 +0.07(+0.13%)
Jun 22, 2020 50.96 52.17 50.76 51.93 17,733,418 +0.68(+1.32%)
Jun 19, 2020 51.07 51.30 49.91 51.25 35,051,676 +0.67(+1.32%)
Jun 18, 2020 48.61 50.86 48.35 50.58 20,439,022 +2.04(+4.21%)
Jun 17, 2020 49.96 50.63 48.52 48.53 30,443,912 -2.89(-5.62%)
Jun 16, 2020 51.30 51.81 50.66 51.43 20,501,862 +1.26(+2.52%)
Jun 15, 2020 48.01 50.33 47.96 50.16 17,008,444 +1.31(+2.68%)
Jun 12, 2020 49.41 49.93 48.03 48.85 12,247,238 +0.52(+1.07%)
Jun 11, 2020 50.16 50.46 48.26 48.34 13,593,500 -2.64(-5.17%)
Jun 10, 2020 51.34 51.49 50.78 50.97 7,893,119 -0.07(-0.13%)
Jun 09, 2020 51.81 51.87 50.76 51.04 9,397,042 -0.87(-1.67%)
Jun 08, 2020 50.26 51.93 50.19 51.91 12,226,904 +1.06(+2.07%)
Jun 05, 2020 50.01 51.12 49.68 50.85 12,961,107 +1.06(+2.14%)
Jun 04, 2020 50.15 50.58 49.58 49.79 10,292,683 -0.60(-1.20%)
Jun 03, 2020 50.24 50.51 49.91 50.39 9,753,971 +0.20(+0.39%)
Jun 02, 2020 50.15 50.20 49.59 50.19 9,294,897 +0.21(+0.41%)
Jun 01, 2020 50.19 50.29 49.73 49.99 7,816,920 -0.67(-1.32%)
May 29, 2020 50.51 50.81 49.92 50.65 15,641,753 +0.14(+0.28%)
May 28, 2020 50.64 51.01 50.14 50.51 10,047,782 +0.40(+0.79%)
May 27, 2020 49.93 50.16 49.52 50.12 9,795,232 +0.40(+0.80%)
May 26, 2020 50.54 50.57 49.60 49.72 11,889,732 +0.15(+0.30%)
May 22, 2020 49.31 49.59 49.06 49.57 7,655,227 +0.38(+0.77%)
May 21, 2020 49.70 49.87 49.10 49.19 7,923,237 -0.64(-1.29%)
May 20, 2020 50.01 50.18 49.59 49.83 9,676,685 +0.53(+1.07%)
May 19, 2020 50.10 50.16 49.29 49.31 10,408,219 -0.76(-1.52%)
May 18, 2020 50.79 50.82 49.99 50.07 10,511,051 +0.22(+0.43%)
May 15, 2020 49.65 50.86 49.48 49.85 41,458,136 +0.01(+0.02%)
May 14, 2020 48.18 49.96 47.91 49.84 14,642,565 +1.19(+2.44%)
May 13, 2020 49.39 49.45 48.31 48.66 10,905,876 -0.58(-1.19%)
May 12, 2020 50.68 50.71 49.22 49.24 9,128,046 -1.19(-2.35%)
May 11, 2020 50.05 50.71 49.99 50.43 8,639,297 -0.04(-0.07%)
May 08, 2020 50.11 50.66 49.71 50.47 8,631,928 +0.91(+1.84%)
May 07, 2020 49.36 49.85 49.24 49.55 7,595,060 +0.70(+1.43%)
May 06, 2020 49.39 49.46 48.70 48.85 7,483,624 -0.18(-0.37%)
May 05, 2020 49.19 49.80 48.98 49.03 7,719,163 +0.28(+0.58%)
May 04, 2020 48.71 48.79 48.14 48.75 8,033,696 -0.04(-0.08%)
May 01, 2020 49.34 49.40 48.34 48.79 9,237,735 -1.11(-2.23%)
Apr 30, 2020 50.37 50.49 49.74 49.90 12,534,914 -0.86(-1.69%)
Apr 29, 2020 50.82 51.13 50.58 50.76 9,621,833 +0.64(+1.28%)
Apr 28, 2020 50.78 51.01 50.05 50.12 8,864,113 -0.16(-0.32%)
Apr 27, 2020 50.27 50.53 49.99 50.28 9,684,450 +0.34(+0.68%)
Apr 24, 2020 49.37 49.98 48.94 49.94 9,982,600 +0.98(+2.00%)
Apr 23, 2020 49.20 49.92 48.47 48.96 10,965,794 -0.28(-0.57%)
Apr 22, 2020 49.01 49.53 48.77 49.24 10,264,036 +0.90(+1.87%)
Apr 21, 2020 50.15 50.25 48.16 48.34 14,979,748 -2.45(-4.82%)
Apr 20, 2020 50.92 51.42 50.68 50.79 10,994,345 -0.67(-1.30%)
Apr 17, 2020 51.36 51.55 50.84 51.45 14,445,955 +0.87(+1.71%)
Apr 16, 2020 50.07 50.75 49.99 50.59 14,965,567 +0.51(+1.02%)
Apr 15, 2020 50.13 50.36 49.75 50.08 11,037,832 -0.79(-1.56%)
Apr 14, 2020 50.60 50.96 50.35 50.87 12,392,823 +0.97(+1.94%)
Apr 13, 2020 49.65 50.06 49.36 49.90 13,475,974 -0.20(-0.40%)
Apr 09, 2020 49.21 50.51 49.01 50.10 16,476,317 +0.99(+2.01%)
Apr 08, 2020 48.03 49.63 47.93 49.11 16,675,817 +1.52(+3.19%)
Apr 07, 2020 48.90 49.06 47.55 47.59 14,999,034 -0.68(-1.42%)
Apr 06, 2020 47.25 48.64 47.21 48.28 14,760,671 +1.96(+4.23%)
Apr 03, 2020 46.22 46.93 45.90 46.32 14,251,783 -0.38(-0.80%)
Apr 02, 2020 45.17 46.78 45.10 46.69 17,527,034 +1.02(+2.24%)
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.