Oracle Corp (NY: ORCL )

76.23 USD -1.33 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.