Oracle Corp (NY: ORCL )

164.65 -2.82 (-1.68%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.93 51.06 49.93 50.83 18,953,992 +0.87(+1.74%)
Sep 27, 2019 50.06 50.43 49.53 49.96 13,414,555 +0.12(+0.24%)
Sep 26, 2019 49.98 50.18 49.39 49.84 14,480,677 +0.11(+0.22%)
Sep 25, 2019 49.24 49.82 48.85 49.73 13,993,250 +0.45(+0.92%)
Sep 24, 2019 50.01 50.33 49.06 49.28 16,951,798 -0.62(-1.24%)
Sep 23, 2019 49.11 50.04 49.01 49.90 15,442,128 +0.51(+1.03%)
Sep 20, 2019 49.61 50.11 49.34 49.39 64,730,452 +0.09(+0.19%)
Sep 19, 2019 48.39 49.57 48.39 49.30 16,157,247 +0.75(+1.54%)
Sep 18, 2019 48.79 48.81 47.90 48.55 9,842,895 -0.29(-0.59%)
Sep 17, 2019 49.12 49.14 48.36 48.84 12,424,368 -0.25(-0.51%)
Sep 16, 2019 49.33 49.48 48.76 49.09 16,459,699 -0.56(-1.13%)
Sep 13, 2019 49.88 50.54 49.26 49.65 15,954,021 -0.13(-0.26%)
Sep 12, 2019 50.19 50.69 48.86 49.78 30,511,174 -2.22(-4.26%)
Sep 11, 2019 51.05 51.99 50.95 51.99 18,071,408 +0.76(+1.48%)
Sep 10, 2019 50.38 51.24 50.01 51.24 21,626,592 +0.86(+1.71%)
Sep 09, 2019 49.53 50.51 49.37 50.38 19,274,426 +1.27(+2.60%)
Sep 06, 2019 49.97 50.01 49.09 49.10 12,597,188 -0.63(-1.26%)
Sep 05, 2019 49.63 50.18 49.54 49.73 11,274,812 +0.80(+1.64%)
Sep 04, 2019 48.36 49.08 48.24 48.93 11,431,186 +1.00(+2.08%)
Sep 03, 2019 47.98 48.03 47.62 47.93 10,964,828 -0.16(-0.33%)
Aug 30, 2019 48.49 48.54 47.80 48.09 8,574,121 -0.09(-0.19%)
Aug 29, 2019 48.63 48.78 48.12 48.18 7,424,465 +0.19(+0.40%)
Aug 28, 2019 48.22 48.22 47.68 47.99 8,118,591 -0.41(-0.84%)
Aug 27, 2019 48.44 48.60 48.24 48.39 14,997,680 +0.24(+0.50%)
Aug 26, 2019 48.16 48.33 47.88 48.15 9,291,248 +0.51(+1.07%)
Aug 23, 2019 49.01 49.25 47.34 47.64 12,314,195 -1.49(-3.03%)
Aug 22, 2019 49.49 49.62 48.85 49.13 7,302,048 -0.05(-0.09%)
Aug 21, 2019 49.45 49.81 49.11 49.18 6,618,074 +0.24(+0.49%)
Aug 20, 2019 49.44 49.73 48.86 48.94 8,203,775 -0.82(-1.65%)
Aug 19, 2019 50.08 50.22 49.66 49.76 8,956,492 +0.26(+0.52%)
Aug 16, 2019 49.12 49.60 48.97 49.50 10,731,860 +0.92(+1.90%)
Aug 15, 2019 48.63 48.70 48.00 48.58 12,186,895 +0.25(+0.52%)
Aug 14, 2019 49.28 49.30 48.25 48.33 13,518,920 -1.52(-3.06%)
Aug 13, 2019 49.09 50.10 48.96 49.85 12,392,616 +0.68(+1.39%)
Aug 12, 2019 49.58 49.69 48.96 49.17 6,527,806 -0.62(-1.24%)
Aug 09, 2019 50.10 50.31 49.44 49.79 9,170,961 -0.69(-1.37%)
Aug 08, 2019 49.62 50.57 49.62 50.48 13,490,147 +1.21(+2.46%)
Aug 07, 2019 49.08 49.94 48.93 49.27 17,694,146 -0.57(-1.15%)
Aug 06, 2019 50.06 50.30 49.52 49.84 14,235,714 +0.18(+0.37%)
Aug 05, 2019 50.90 50.90 49.59 49.66 17,542,932 -1.92(-3.72%)
Aug 02, 2019 51.90 51.90 50.80 51.58 13,688,887 -0.04(-0.07%)
Aug 01, 2019 52.00 52.51 51.28 51.62 11,058,977 -0.39(-0.75%)
Jul 31, 2019 53.46 53.46 51.38 52.00 12,955,219 -1.10(-2.07%)
Jul 30, 2019 53.35 53.71 53.05 53.10 6,893,100 -0.53(-0.98%)
Jul 29, 2019 54.30 54.30 53.39 53.63 8,052,152 -0.41(-0.75%)
Jul 26, 2019 53.89 54.17 53.76 54.04 6,557,769 +0.19(+0.36%)
Jul 25, 2019 53.92 54.15 53.65 53.84 8,851,273 +0.17(+0.31%)
Jul 24, 2019 53.07 53.78 53.00 53.68 11,669,123 +0.61(+1.15%)
Jul 23, 2019 53.63 53.70 53.06 53.07 8,813,501 -0.14(-0.26%)
Jul 22, 2019 53.46 53.65 53.16 53.20 9,485,533 +0.06(+0.10%)
Jul 19, 2019 53.86 54.06 53.13 53.15 12,626,960 -0.54(-1.00%)
Jul 18, 2019 53.29 53.70 53.20 53.69 12,864,977 +0.12(+0.22%)
Jul 17, 2019 54.31 54.45 53.57 53.57 9,841,895 -0.57(-1.06%)
Jul 16, 2019 54.66 54.94 54.12 54.14 10,500,071 -0.63(-1.15%)
Jul 15, 2019 55.06 55.06 54.51 54.77 11,654,216 -0.26(-0.47%)
Jul 12, 2019 55.28 55.28 54.55 55.02 12,211,431 -0.17(-0.30%)
Jul 11, 2019 55.36 55.39 54.65 55.19 12,120,094 -0.15(-0.27%)
Jul 10, 2019 55.14 55.66 54.97 55.34 17,456,002 +0.51(+0.92%)
Jul 09, 2019 54.46 54.86 54.29 54.83 15,596,700 +0.06(+0.12%)
Jul 08, 2019 54.45 54.89 54.29 54.77 17,506,604 +0.23(+0.42%)
Jul 05, 2019 53.85 54.76 53.67 54.54 15,042,706 +0.39(+0.71%)
Jul 03, 2019 53.77 54.24 53.71 54.15 10,858,023 +0.37(+0.68%)
Jul 02, 2019 53.25 53.87 53.15 53.78 19,098,242 +0.41(+0.78%)
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.