Oracle Corp (NY: ORCL )

80.28 USD -0.12 (-0.15%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 45.66 46.01 45.56 45.67 13,896,566 +0.14(+0.31%)
Apr 27, 2018 46.12 46.12 45.47 45.53 14,420,754 -0.43(-0.94%)
Apr 26, 2018 46.09 46.21 45.90 45.96 12,175,800 +0.21(+0.46%)
Apr 25, 2018 45.42 45.84 45.05 45.75 12,636,023 +0.22(+0.48%)
Apr 24, 2018 45.93 46.37 45.28 45.53 13,356,952 -0.27(-0.59%)
Apr 23, 2018 46.38 46.47 45.72 45.80 14,904,189 -0.43(-0.93%)
Apr 20, 2018 46.47 46.62 45.98 46.23 15,675,644 -0.59(-1.26%)
Apr 19, 2018 46.99 47.11 46.70 46.82 8,562,887 -0.26(-0.55%)
Apr 18, 2018 46.68 47.29 46.68 47.08 11,312,867 +0.42(+0.90%)
Apr 17, 2018 46.41 46.93 46.39 46.66 10,762,747 +0.61(+1.32%)
Apr 16, 2018 46.03 46.39 45.60 46.05 11,639,028 -0.03(-0.07%)
Apr 13, 2018 46.31 46.53 45.61 46.08 12,493,597 +0.20(+0.44%)
Apr 12, 2018 45.69 46.17 45.65 45.88 13,969,839 +0.27(+0.59%)
Apr 11, 2018 45.40 45.99 45.36 45.61 14,911,438 -0.21(-0.46%)
Apr 10, 2018 45.55 46.07 45.46 45.82 17,177,233 +0.92(+2.05%)
Apr 09, 2018 45.11 45.65 44.88 44.90 15,199,341 +0.07(+0.16%)
Apr 06, 2018 45.51 45.75 44.60 44.83 13,893,643 -1.13(-2.46%)
Apr 05, 2018 45.73 46.18 45.55 45.96 12,311,041 +0.45(+0.99%)
Apr 04, 2018 44.07 45.62 44.04 45.51 18,505,689 +0.62(+1.38%)
Apr 03, 2018 45.33 45.33 44.29 44.89 15,734,269 -0.12(-0.27%)
Apr 02, 2018 45.65 45.85 44.42 45.01 15,343,264 -0.74(-1.62%)
Mar 29, 2018 45.75 45.75 45.75 0 +0.77(+1.71%)
Mar 28, 2018 45.28 45.36 44.51 44.98 22,156,530 -0.40(-0.88%)
Mar 27, 2018 46.63 46.82 45.00 45.38 18,924,987 -1.10(-2.37%)
Mar 26, 2018 45.55 46.64 45.38 46.48 20,754,402 +1.69(+3.77%)
Mar 23, 2018 45.98 46.34 44.76 44.79 21,398,879 -1.10(-2.40%)
Mar 22, 2018 46.72 47.02 45.73 45.89 25,605,217 -1.13(-2.40%)
Mar 21, 2018 47.29 48.06 47.01 47.02 34,596,270 -0.03(-0.06%)
Mar 20, 2018 46.80 47.75 46.43 47.05 68,596,900 -4.90(-9.43%)
Mar 19, 2018 52.43 52.58 51.51 51.95 25,707,765 -0.32(-0.61%)
Mar 16, 2018 52.40 52.68 52.25 52.27 21,011,451 -0.10(-0.19%)
Mar 15, 2018 52.22 52.67 52.11 52.37 14,155,248 +0.05(+0.10%)
Mar 14, 2018 52.88 53.15 52.18 52.32 10,885,538 -0.26(-0.49%)
Mar 13, 2018 53.24 53.48 52.34 52.58 12,864,366 -0.32(-0.60%)
Mar 12, 2018 52.98 53.44 52.67 52.90 14,108,403 -0.07(-0.13%)
Mar 09, 2018 52.35 53.00 52.20 52.97 16,218,601 +0.84(+1.61%)
Mar 08, 2018 51.94 52.16 51.47 52.13 15,332,124 +0.41(+0.79%)
Mar 07, 2018 51.81 51.72 11,716,333 +0.22(+0.43%)
Mar 06, 2018 51.56 51.79 51.22 51.50 13,830,556 +0.21(+0.41%)
Mar 05, 2018 49.90 51.49 49.85 51.29 18,771,549 +0.97(+1.93%)
Mar 02, 2018 49.33 50.40 49.15 50.32 17,290,989 +0.61(+1.23%)
Mar 01, 2018 50.96 50.96 49.42 49.71 16,539,426 -0.96(-1.89%)
Feb 28, 2018 51.06 51.50 50.67 50.67 14,736,994 -0.06(-0.12%)
Feb 27, 2018 51.07 51.39 50.53 50.73 14,339,363 -0.44(-0.86%)
Feb 26, 2018 50.59 51.26 50.50 51.17 12,955,720 +0.67(+1.33%)
Feb 23, 2018 49.79 50.57 49.62 50.50 8,866,832 +0.91(+1.84%)
Feb 22, 2018 49.59 9,375,751 +0.16(+0.32%)
Feb 21, 2018 49.87 50.34 49.43 49.43 13,015,338 -0.46(-0.92%)
Feb 20, 2018 50.20 50.31 49.65 49.89 14,144,224 -0.82(-1.62%)
Feb 16, 2018 50.71 50.71 50.71 0 +0.07(+0.14%)
Feb 15, 2018 49.70 50.69 49.43 50.64 13,839,448 +1.19(+2.41%)
Feb 14, 2018 48.19 49.52 48.14 49.45 14,262,954 +0.96(+1.98%)
Feb 13, 2018 48.01 48.68 47.77 48.49 12,508,889 +0.34(+0.71%)
Feb 12, 2018 48.22 48.49 47.72 48.15 16,250,342 +0.42(+0.88%)
Feb 09, 2018 47.58 48.15 45.92 47.73 23,191,006 +0.89(+1.90%)
Feb 08, 2018 49.09 49.12 46.81 46.84 20,738,234 -2.03(-4.15%)
Feb 07, 2018 49.20 49.85 48.82 48.87 15,137,943 -0.53(-1.07%)
Feb 06, 2018 47.33 49.51 46.81 49.40 25,861,468 +0.52(+1.06%)
Feb 05, 2018 50.04 50.61 48.43 48.88 19,542,899 -1.25(-2.49%)
Feb 02, 2018 51.25 51.41 50.04 50.13 17,562,215 -1.50(-2.91%)
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.