Oracle Corp (NY: ORCL )

86.39 USD -0.86 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 86.21 87.57 85.95 86.39 58,069,010 -0.86(-0.99%)
Sep 16, 2021 87.67 87.97 86.19 87.25 12,410,500 -0.48(-0.55%)
Sep 15, 2021 86.55 88.36 86.17 87.73 14,950,769 +1.34(+1.55%)
Sep 14, 2021 86.19 86.95 84.73 86.39 22,713,571 -2.50(-2.81%)
Sep 13, 2021 90.12 90.51 88.23 88.89 18,836,507 -0.79(-0.88%)
Sep 10, 2021 89.65 90.55 89.51 89.68 10,558,859 +0.14(+0.16%)
Sep 09, 2021 89.60 90.83 89.41 89.54 11,034,732 +0.07(+0.08%)
Sep 08, 2021 88.14 89.60 87.97 89.47 8,851,190 +0.75(+0.85%)
Sep 07, 2021 90.04 90.67 88.54 88.72 11,046,035 -1.28(-1.42%)
Sep 03, 2021 89.34 90.48 89.30 90.00 8,457,142 +0.20(+0.22%)
Sep 02, 2021 90.17 90.50 89.41 89.80 7,717,503 -0.15(-0.17%)
Sep 01, 2021 89.26 90.17 88.87 89.95 8,207,869 +0.82(+0.92%)
Aug 31, 2021 89.45 89.50 88.49 89.13 8,113,037 -0.32(-0.36%)
Aug 30, 2021 89.46 89.98 89.30 89.45 5,356,537 +0.10(+0.11%)
Aug 27, 2021 88.79 89.52 88.61 89.35 5,427,423 +0.63(+0.71%)
Aug 26, 2021 88.81 89.18 88.46 88.72 9,093,275 +0.10(+0.11%)
Aug 25, 2021 88.55 88.90 88.05 88.62 5,748,522 +0.07(+0.08%)
Aug 24, 2021 89.21 89.65 88.47 88.55 6,319,599 -0.57(-0.64%)
Aug 23, 2021 89.49 89.57 88.71 89.12 7,147,300 +0.18(+0.20%)
Aug 20, 2021 88.80 89.40 88.30 88.94 8,717,330 +0.23(+0.26%)
Aug 19, 2021 88.29 89.39 88.23 88.71 8,099,416 -0.23(-0.26%)
Aug 18, 2021 90.49 91.04 88.86 88.94 7,666,032 -2.01(-2.21%)
Aug 17, 2021 90.99 91.78 90.37 90.95 6,888,098 +0.13(+0.14%)
Aug 16, 2021 89.86 90.84 89.54 90.82 7,136,851 +0.44(+0.49%)
Aug 13, 2021 90.62 91.34 89.95 90.38 6,640,462 +0.57(+0.63%)
Aug 12, 2021 89.11 89.98 88.67 89.81 5,687,198 +0.18(+0.20%)
Aug 11, 2021 89.90 90.42 89.51 89.63 8,009,466 -0.01(-0.01%)
Aug 10, 2021 89.10 90.11 88.93 89.64 5,473,414 -0.26(-0.29%)
Aug 09, 2021 89.46 90.47 89.10 89.90 5,802,689 +0.38(+0.42%)
Aug 06, 2021 89.24 89.88 88.82 89.52 6,513,939 +0.09(+0.10%)
Aug 05, 2021 90.18 90.52 88.75 89.43 8,226,815 -0.62(-0.69%)
Aug 04, 2021 89.79 90.09 89.28 90.05 7,509,742 +0.31(+0.35%)
Aug 03, 2021 87.88 90.17 87.81 89.74 9,889,704 +2.14(+2.44%)
Aug 02, 2021 87.73 87.93 87.09 87.60 5,579,184 +0.46(+0.53%)
Jul 30, 2021 87.41 88.15 86.87 87.14 7,962,778 -0.49(-0.56%)
Jul 29, 2021 87.68 88.26 87.32 87.63 6,200,895 +0.45(+0.52%)
Jul 28, 2021 87.90 87.94 87.12 87.18 6,396,994 -0.62(-0.71%)
Jul 27, 2021 87.76 88.60 87.12 87.80 8,464,923 -0.06(-0.07%)
Jul 26, 2021 87.44 88.10 86.67 87.86 10,452,630 +0.17(+0.19%)
Jul 23, 2021 90.99 91.20 87.11 87.69 12,680,912 -3.00(-3.31%)
Jul 22, 2021 90.00 91.14 89.68 90.69 13,639,254 +1.00(+1.11%)
Jul 21, 2021 88.89 90.25 88.46 89.69 13,108,188 +1.03(+1.16%)
Jul 20, 2021 87.10 89.05 87.02 88.66 12,812,195 +1.68(+1.93%)
Jul 19, 2021 86.91 87.87 86.18 86.98 15,619,877 -0.51(-0.58%)
Jul 16, 2021 86.75 88.47 86.52 87.49 14,617,499 +1.25(+1.45%)
Jul 15, 2021 88.10 88.77 85.51 86.24 18,305,504 -2.04(-2.31%)
Jul 14, 2021 87.08 88.67 86.66 88.28 13,329,590 +1.21(+1.39%)
Jul 13, 2021 86.70 87.93 86.53 87.07 12,839,708 -0.01(-0.01%)
Jul 12, 2021 87.53 88.85 86.97 87.08 16,076,513 -0.68(-0.77%)
Jul 09, 2021 85.88 88.40 85.78 87.76 15,685,354 +2.17(+2.54%)
Jul 08, 2021 85.02 86.89 84.65 85.59 16,383,149 -0.50(-0.58%)
Jul 07, 2021 83.17 87.17 82.96 86.09 20,963,095 +3.01(+3.62%)
Jul 06, 2021 81.60 83.63 81.36 83.08 14,199,440 +1.26(+1.54%)
Jul 02, 2021 79.45 82.26 79.35 81.82 15,258,489 +2.28(+2.87%)
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.