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 (%)
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%)
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.