Oracle Corp (NY: ORCL )

125.77 +0.50 (+0.40%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.01 50.15 49.02 49.18 9,476,054 -0.81(-1.61%)
Jan 30, 2020 49.52 50.00 49.02 49.98 7,652,689 +0.10(+0.21%)
Jan 29, 2020 50.42 50.57 49.86 49.88 6,753,955 -0.24(-0.49%)
Jan 28, 2020 49.56 50.33 49.36 50.12 9,194,066 +0.72(+1.46%)
Jan 27, 2020 49.86 50.17 49.35 49.40 8,777,614 -1.29(-2.55%)
Jan 24, 2020 51.62 51.75 50.52 50.70 6,853,706 -0.85(-1.66%)
Jan 23, 2020 51.01 51.57 50.89 51.55 7,021,340 +0.24(+0.48%)
Jan 22, 2020 51.95 52.18 51.19 51.31 6,803,880 -0.47(-0.91%)
Jan 21, 2020 51.55 51.91 51.49 51.77 9,356,952 +0.08(+0.16%)
Jan 17, 2020 52.16 52.21 51.43 51.69 11,909,834 -0.28(-0.54%)
Jan 16, 2020 51.55 51.99 51.50 51.97 10,522,183 +0.63(+1.22%)
Jan 15, 2020 51.46 51.74 51.27 51.34 9,695,886 -0.11(-0.22%)
Jan 14, 2020 51.12 51.74 51.10 51.46 13,467,696 +0.28(+0.55%)
Jan 13, 2020 51.06 51.37 50.97 51.17 11,581,672 +0.12(+0.24%)
Jan 10, 2020 51.15 51.24 50.84 51.05 10,382,628 +0.07(+0.13%)
Jan 09, 2020 50.86 51.38 50.66 50.99 11,381,269 +0.23(+0.46%)
Jan 08, 2020 50.57 51.19 50.35 50.75 12,645,905 +0.20(+0.39%)
Jan 07, 2020 50.30 50.71 50.04 50.56 12,887,398 +0.11(+0.22%)
Jan 06, 2020 49.81 50.59 49.80 50.44 11,765,475 +0.26(+0.52%)
Jan 03, 2020 49.46 50.45 49.43 50.18 11,812,969 -0.18(-0.35%)
Jan 02, 2020 49.72 50.37 49.69 50.36 14,890,728 +0.91(+1.83%)
Dec 31, 2019 49.07 49.47 49.05 49.45 7,601,023 +0.26(+0.53%)
Dec 30, 2019 49.85 49.93 49.12 49.19 6,359,416 -0.71(-1.42%)
Dec 27, 2019 50.09 50.22 49.79 49.90 7,780,038 -0.10(-0.21%)
Dec 26, 2019 49.89 50.09 49.73 50.00 7,179,902 +0.12(+0.24%)
Dec 24, 2019 50.20 50.37 49.80 49.88 3,569,163 -0.25(-0.50%)
Dec 23, 2019 50.08 50.46 50.04 50.14 11,346,735 +0.10(+0.21%)
Dec 20, 2019 50.32 50.36 49.80 50.03 29,379,066 +0.34(+0.68%)
Dec 19, 2019 49.75 50.03 49.51 49.70 12,759,368 -0.14(-0.28%)
Dec 18, 2019 49.53 50.04 49.43 49.84 15,130,128 +0.51(+1.04%)
Dec 17, 2019 50.30 50.46 49.31 49.32 21,188,714 -1.07(-2.13%)
Dec 16, 2019 50.97 51.32 50.13 50.40 21,373,588 -0.49(-0.95%)
Dec 13, 2019 51.34 51.71 50.80 50.88 22,960,336 -1.83(-3.47%)
Dec 12, 2019 52.55 52.89 52.05 52.71 16,510,223 +0.15(+0.28%)
Dec 11, 2019 52.09 52.74 51.95 52.56 13,026,628 +0.46(+0.88%)
Dec 10, 2019 51.71 52.18 51.55 52.10 11,484,077 +0.48(+0.92%)
Dec 09, 2019 51.19 51.79 51.12 51.63 12,852,154 +0.45(+0.88%)
Dec 06, 2019 51.37 51.46 50.98 51.18 9,736,564 +0.14(+0.27%)
Dec 05, 2019 50.87 51.18 50.69 51.04 11,310,210 +0.25(+0.50%)
Dec 04, 2019 51.25 51.25 50.57 50.79 12,252,284 -0.17(-0.33%)
Dec 03, 2019 50.98 51.33 50.84 50.96 15,341,645 -0.78(-1.52%)
Dec 02, 2019 52.49 52.70 51.69 51.74 15,334,656 -0.66(-1.26%)
Nov 29, 2019 52.58 52.73 52.36 52.40 6,941,312 -0.44(-0.83%)
Nov 27, 2019 53.11 53.12 52.63 52.84 6,202,861 +0.09(+0.18%)
Nov 26, 2019 52.97 53.08 52.66 52.75 12,938,096 -0.05(-0.09%)
Nov 25, 2019 52.70 52.91 52.53 52.80 8,546,548 +0.16(+0.30%)
Nov 22, 2019 52.66 53.26 52.50 52.64 6,799,472 +0.15(+0.28%)
Nov 21, 2019 52.48 52.82 52.38 52.49 8,642,371 -0.01(-0.02%)
Nov 20, 2019 52.48 52.85 52.10 52.50 9,767,146 -0.03(-0.05%)
Nov 19, 2019 52.71 53.16 52.52 52.52 7,712,858 +0.07(+0.14%)
Nov 18, 2019 52.80 52.80 52.24 52.45 7,417,001 -0.21(-0.41%)
Nov 15, 2019 52.65 52.79 52.52 52.66 7,731,401 +0.31(+0.59%)
Nov 14, 2019 52.10 52.58 51.94 52.36 9,701,848 -0.11(-0.21%)
Nov 13, 2019 52.47 52.80 52.43 52.47 7,304,111 -0.35(-0.67%)
Nov 12, 2019 52.77 53.07 52.66 52.82 6,625,973 +0.15(+0.28%)
Nov 11, 2019 52.46 52.84 52.44 52.67 5,375,855 -0.06(-0.11%)
Nov 08, 2019 52.25 52.73 52.06 52.73 6,288,030 +0.48(+0.91%)
Nov 07, 2019 52.24 52.86 52.14 52.25 10,367,782 +0.26(+0.50%)
Nov 06, 2019 52.00 52.16 51.90 51.99 11,325,996 +0.03(+0.05%)
Nov 05, 2019 52.05 52.12 51.82 51.96 11,526,524 +0.21(+0.40%)
Nov 04, 2019 51.58 52.04 51.58 51.76 9,381,475 +0.42(+0.82%)
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.