Oracle Corp (NY: ORCL )

80.40 USD +0.66 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.42 45.55 45.26 45.39 14,757,634 -0.03(-0.07%)
May 30, 2017 45.11 45.46 45.11 45.42 10,769,777 +0.16(+0.35%)
May 26, 2017 45.21 45.45 45.06 45.26 6,899,725 +0.06(+0.13%)
May 25, 2017 44.99 45.30 44.83 45.20 7,597,616 +0.37(+0.83%)
May 24, 2017 44.65 44.88 44.50 44.83 7,712,277 +0.27(+0.61%)
May 23, 2017 44.68 44.84 44.52 44.56 6,873,723 -0.07(-0.16%)
May 22, 2017 44.33 44.65 44.28 44.63 9,804,960 +0.32(+0.72%)
May 19, 2017 44.21 44.52 44.17 44.31 11,519,180 +0.14(+0.32%)
May 18, 2017 44.06 44.41 43.75 44.17 12,777,557 -0.06(-0.14%)
May 17, 2017 45.29 45.08 44.20 44.23 18,489,156 -1.06(-2.34%)
May 16, 2017 45.36 45.37 45.15 45.29 7,944,498 -0.03(-0.07%)
May 15, 2017 45.24 45.36 45.09 45.32 9,694,029 +0.24(+0.53%)
May 12, 2017 45.01 45.15 44.92 45.08 7,965,112 -0.08(-0.18%)
May 11, 2017 45.41 45.41 44.97 45.16 8,996,359 -0.37(-0.81%)
May 10, 2017 45.52 45.56 45.29 45.53 6,906,121 +0.05(+0.11%)
May 09, 2017 45.50 45.68 45.38 45.48 6,530,558 -0.08(-0.18%)
May 08, 2017 45.48 45.71 45.42 45.56 7,559,817 -0.02(-0.04%)
May 05, 2017 45.71 45.78 45.36 45.58 8,443,421 +0.11(+0.24%)
May 04, 2017 44.96 45.78 44.95 45.47 15,505,168 +0.58(+1.29%)
May 03, 2017 45.05 45.15 44.77 44.89 10,695,874 -0.24(-0.53%)
May 02, 2017 45.00 45.35 44.97 45.13 11,649,568 +0.08(+0.18%)
May 01, 2017 45.01 45.18 44.87 45.05 9,118,316 +0.09(+0.20%)
Apr 28, 2017 44.74 44.96 44.52 44.96 12,962,658 +0.19(+0.42%)
Apr 27, 2017 44.88 44.94 44.65 44.77 8,221,029 +0.08(+0.18%)
Apr 26, 2017 44.75 45.04 44.64 44.69 10,122,447 -0.03(-0.07%)
Apr 25, 2017 44.98 44.98 44.60 44.72 12,436,821 -0.12(-0.27%)
Apr 24, 2017 44.97 44.99 44.62 44.84 10,848,901 +0.41(+0.92%)
Apr 21, 2017 44.59 44.74 44.40 44.43 11,556,016 -0.10(-0.22%)
Apr 20, 2017 44.26 44.63 44.17 44.53 10,880,924 +0.34(+0.77%)
Apr 19, 2017 44.44 44.54 44.08 44.19 10,711,956 -0.33(-0.74%)
Apr 18, 2017 44.21 44.58 44.14 44.52 10,446,944 +0.23(+0.52%)
Apr 17, 2017 44.12 44.36 44.00 44.29 10,999,983 +0.29(+0.66%)
Apr 13, 2017 44.19 44.45 43.98 44.00 11,838,300 -0.18(-0.41%)
Apr 12, 2017 44.33 44.41 44.03 44.18 8,457,041 +0.01(+0.02%)
Apr 11, 2017 43.89 44.45 43.76 44.17 15,422,353 +0.17(+0.39%)
Apr 10, 2017 44.21 44.45 43.96 44.00 11,668,629 -0.29(-0.65%)
Apr 07, 2017 44.09 44.38 43.99 44.29 13,446,605 +0.11(+0.25%)
Apr 06, 2017 44.53 44.53 44.14 44.18 11,557,595 -0.31(-0.70%)
Apr 05, 2017 44.74 44.97 44.41 44.49 9,445,119 -0.10(-0.22%)
Apr 04, 2017 44.61 44.74 44.38 44.59 9,161,341 -0.02(-0.04%)
Apr 03, 2017 44.68 45.05 44.40 44.61 16,044,276 +0.00(+0.00%)
Mar 31, 2017 44.50 44.85 44.46 44.61 10,652,754 -0.07(-0.16%)
Mar 30, 2017 44.45 44.74 44.37 44.68 7,792,510 +0.16(+0.36%)
Mar 29, 2017 44.52 44.73 44.47 44.52 10,636,243 -0.17(-0.38%)
Mar 28, 2017 44.83 45.03 44.66 44.69 14,008,754 -0.15(-0.33%)
Mar 27, 2017 44.51 44.93 44.36 44.84 8,933,400 +0.19(+0.43%)
Mar 24, 2017 44.92 45.09 44.58 44.65 13,110,178 -0.30(-0.67%)
Mar 23, 2017 44.68 45.06 44.67 44.95 16,190,536 +0.16(+0.36%)
Mar 22, 2017 45.13 45.45 44.63 44.79 14,339,677 -0.05(-0.11%)
Mar 21, 2017 45.31 45.40 44.71 44.84 21,974,454 -0.39(-0.86%)
Mar 20, 2017 45.67 45.95 45.16 45.23 21,452,525 -0.43(-0.94%)
Mar 17, 2017 45.25 45.98 45.11 45.66 31,688,720 -0.07(-0.15%)
Mar 16, 2017 46.39 46.99 45.65 45.73 67,532,817 +2.68(+6.23%)
Mar 15, 2017 42.90 43.20 42.64 43.05 18,339,702 +0.26(+0.61%)
Mar 14, 2017 42.58 42.84 42.40 42.79 10,290,999 +0.21(+0.49%)
Mar 13, 2017 42.75 42.78 42.53 42.58 12,440,837 -0.10(-0.23%)
Mar 10, 2017 42.62 42.69 42.35 42.68 12,244,538 +0.24(+0.57%)
Mar 09, 2017 42.63 42.63 42.25 42.44 10,308,443 -0.17(-0.40%)
Mar 08, 2017 42.68 42.78 42.51 42.61 9,217,090 +0.01(+0.02%)
Mar 07, 2017 42.58 42.74 42.52 42.60 9,492,804 +0.03(+0.07%)
Mar 06, 2017 42.46 42.74 42.30 42.57 9,195,998 -0.12(-0.28%)
Mar 03, 2017 42.77 42.88 42.59 42.69 8,928,505 -0.20(-0.47%)
Mar 02, 2017 42.83 42.93 42.63 42.89 9,431,593 -0.03(-0.07%)
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.