Oracle Corp (NY: ORCL )

80.15 USD -0.25 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 45.19 45.50 44.84 45.15 14,932,600 +0.33(+0.74%)
Dec 28, 2018 45.14 45.76 44.74 44.82 39,141,200 -0.15(-0.33%)
Dec 27, 2018 43.95 45.09 43.46 44.97 19,048,398 +0.38(+0.85%)
Dec 26, 2018 43.00 44.61 42.40 44.59 21,427,848 +1.90(+4.45%)
Dec 24, 2018 43.77 43.82 42.68 42.69 17,230,300 -1.31(-2.98%)
Dec 21, 2018 46.08 46.21 43.86 44.00 58,768,400 -2.24(-4.84%)
Dec 20, 2018 46.05 46.95 45.48 46.24 35,158,753 -0.21(-0.45%)
Dec 19, 2018 46.06 47.44 45.75 46.45 34,395,647 +0.60(+1.31%)
Dec 18, 2018 48.10 48.34 45.44 45.85 42,246,772 +0.12(+0.26%)
Dec 17, 2018 46.42 47.23 45.53 45.73 30,203,466 -0.87(-1.87%)
Dec 14, 2018 46.78 47.03 46.41 46.60 21,434,400 -0.63(-1.33%)
Dec 13, 2018 47.48 47.54 46.75 47.23 23,242,158 -0.09(-0.19%)
Dec 12, 2018 47.11 48.11 47.01 47.32 21,404,011 +0.86(+1.85%)
Dec 11, 2018 46.98 47.13 46.06 46.46 21,917,456 -0.21(-0.45%)
Dec 10, 2018 46.01 47.08 45.33 46.67 26,374,362 +0.67(+1.46%)
Dec 07, 2018 46.76 47.04 45.80 46.00 23,978,000 -0.68(-1.46%)
Dec 06, 2018 47.75 47.77 45.65 46.68 39,788,659 -2.07(-4.25%)
Dec 04, 2018 49.52 50.22 48.71 48.75 24,643,400 -1.08(-2.17%)
Dec 03, 2018 49.44 50.12 49.21 49.83 21,952,549 +1.07(+2.19%)
Nov 30, 2018 48.09 48.84 47.71 48.76 22,884,400 +0.86(+1.80%)
Nov 29, 2018 48.38 48.38 47.44 47.90 16,946,342 -0.29(-0.60%)
Nov 28, 2018 47.73 48.25 47.37 48.19 29,218,113 +0.75(+1.58%)
Nov 27, 2018 47.92 47.98 46.78 47.44 28,051,700 -0.82(-1.70%)
Nov 26, 2018 49.16 49.16 48.10 48.26 20,852,709 -0.44(-0.90%)
Nov 23, 2018 48.04 49.12 48.04 48.70 7,807,200 +0.08(+0.16%)
Nov 21, 2018 48.62 48.62 48.62 0 +0.29(+0.60%)
Nov 20, 2018 48.67 49.07 47.96 48.33 19,389,603 -1.22(-2.46%)
Nov 19, 2018 51.05 51.10 49.40 49.55 19,517,639 -1.62(-3.17%)
Nov 16, 2018 50.53 51.45 50.42 51.17 20,929,500 +0.54(+1.07%)
Nov 15, 2018 50.04 50.69 49.05 50.63 24,311,955 +1.79(+3.67%)
Nov 14, 2018 49.97 49.97 48.74 48.84 15,997,359 -0.67(-1.35%)
Nov 13, 2018 49.47 50.00 49.24 49.51 13,550,612 +0.29(+0.59%)
Nov 12, 2018 50.17 50.38 49.11 49.22 14,349,787 -1.39(-2.75%)
Nov 09, 2018 50.42 50.81 50.31 50.61 15,316,300 +0.18(+0.36%)
Nov 08, 2018 50.22 50.50 50.07 50.43 11,966,649 +0.17(+0.34%)
Nov 07, 2018 49.58 50.50 49.47 50.26 14,329,827 +1.01(+2.05%)
Nov 06, 2018 49.10 49.47 48.83 49.25 12,359,874 +0.23(+0.47%)
Nov 05, 2018 49.00 49.13 48.50 49.02 13,025,507 +0.19(+0.39%)
Nov 02, 2018 48.93 49.02 48.24 48.83 17,289,500 +0.24(+0.49%)
Nov 01, 2018 48.96 49.24 48.34 48.59 17,764,928 -0.25(-0.51%)
Oct 31, 2018 49.05 49.45 48.59 48.84 20,982,536 +0.27(+0.56%)
Oct 30, 2018 47.08 48.62 46.92 48.57 24,438,150 +1.55(+3.30%)
Oct 29, 2018 47.81 48.09 46.33 47.02 19,248,723 -0.30(-0.63%)
Oct 26, 2018 47.24 48.07 46.71 47.32 23,089,100 -0.64(-1.33%)
Oct 25, 2018 47.42 48.29 47.28 47.96 19,349,505 +1.20(+2.57%)
Oct 24, 2018 47.88 48.30 46.70 46.76 20,028,233 -1.23(-2.56%)
Oct 23, 2018 47.16 48.32 47.12 47.99 18,921,509 +0.05(+0.10%)
Oct 22, 2018 47.85 48.49 47.71 47.94 16,480,212 +0.35(+0.74%)
Oct 19, 2018 47.50 48.24 47.35 47.59 17,768,400 +0.21(+0.44%)
Oct 18, 2018 47.57 48.13 47.13 47.38 15,084,839 -0.48(-1.00%)
Oct 17, 2018 47.43 48.24 47.43 47.86 15,071,061 -0.37(-0.77%)
Oct 16, 2018 47.57 48.42 47.47 48.23 13,600,169 +1.11(+2.36%)
Oct 15, 2018 46.96 47.62 46.87 47.12 15,693,448 -0.26(-0.55%)
Oct 12, 2018 47.40 47.75 46.66 47.38 23,152,800 +0.60(+1.28%)
Oct 11, 2018 47.33 47.89 46.49 46.78 26,387,479 -0.62(-1.31%)
Oct 10, 2018 48.81 48.98 47.37 47.40 20,884,881 -1.47(-3.01%)
Oct 09, 2018 49.11 49.40 48.83 48.87 19,008,803 -0.49(-0.99%)
Oct 08, 2018 49.27 49.64 48.90 49.36 16,295,812 +0.01(+0.02%)
Oct 05, 2018 49.42 49.76 49.12 49.35 16,900,100 -0.12(-0.24%)
Oct 04, 2018 49.68 49.78 49.17 49.47 19,033,961 -0.28(-0.56%)
Oct 03, 2018 49.59 50.10 49.59 49.75 21,207,600 -0.48(-0.96%)
Oct 02, 2018 51.65 51.80 50.13 50.23 22,406,822 -1.57(-3.03%)
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.