Oracle Corp (NY: ORCL )

78.89 USD +0.75 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 55.06 55.38 54.83 55.33 10,562,253 +0.25(+0.45%)
Apr 29, 2019 55.29 55.49 55.08 55.08 6,442,963 -0.33(-0.60%)
Apr 26, 2019 55.22 55.49 55.01 55.41 7,101,500 +0.40(+0.73%)
Apr 25, 2019 55.15 55.22 54.58 55.01 8,226,211 -0.17(-0.31%)
Apr 24, 2019 55.00 55.53 54.96 55.18 8,769,798 +0.24(+0.44%)
Apr 23, 2019 54.75 55.14 54.72 54.94 10,922,810 +0.32(+0.59%)
Apr 22, 2019 54.40 54.68 54.20 54.62 6,088,127 +0.10(+0.18%)
Apr 18, 2019 54.44 54.67 54.23 54.52 8,233,100 +0.04(+0.07%)
Apr 17, 2019 54.68 54.83 54.39 54.48 7,105,727 -0.11(-0.20%)
Apr 16, 2019 54.67 54.91 54.33 54.59 7,265,205 -0.04(-0.07%)
Apr 15, 2019 54.50 54.75 54.31 54.63 7,694,945 +0.13(+0.24%)
Apr 12, 2019 54.10 54.50 53.87 54.50 9,013,900 +0.71(+1.32%)
Apr 11, 2019 54.05 54.19 53.52 53.79 8,147,643 -0.18(-0.33%)
Apr 10, 2019 53.62 54.16 53.60 53.97 8,477,335 +0.14(+0.26%)
Apr 09, 2019 53.50 54.10 53.47 53.83 9,789,013 +0.11(+0.20%)
Apr 08, 2019 53.73 53.92 53.33 53.72 10,126,798 -0.21(-0.39%)
Apr 05, 2019 53.74 54.19 53.74 53.93 10,016,400 +0.11(+0.20%)
Apr 04, 2019 53.86 54.15 53.41 53.82 9,978,761 -0.24(-0.44%)
Apr 03, 2019 54.16 54.39 53.85 54.06 12,853,422 -0.09(-0.17%)
Apr 02, 2019 54.41 54.50 53.88 54.15 10,812,078 -0.43(-0.79%)
Apr 01, 2019 53.88 54.65 53.85 54.58 15,191,486 +0.87(+1.62%)
Mar 29, 2019 53.47 53.74 53.25 53.71 11,485,699 +0.52(+0.98%)
Mar 28, 2019 53.00 53.29 52.79 53.19 9,103,125 +0.38(+0.72%)
Mar 27, 2019 53.28 53.65 52.31 52.81 12,564,787 -0.47(-0.88%)
Mar 26, 2019 53.29 53.54 53.06 53.28 11,657,558 +0.54(+1.02%)
Mar 25, 2019 52.56 52.94 52.23 52.74 11,755,880 -0.03(-0.06%)
Mar 22, 2019 53.62 53.88 52.74 52.77 16,201,500 -1.27(-2.35%)
Mar 21, 2019 52.63 54.05 52.35 54.04 16,686,327 +1.40(+2.66%)
Mar 20, 2019 53.89 54.19 52.51 52.64 24,111,303 -1.40(-2.59%)
Mar 19, 2019 53.80 54.38 53.75 54.04 19,214,020 +0.58(+1.08%)
Mar 18, 2019 52.87 53.96 52.78 53.46 21,783,550 +0.52(+0.98%)
Mar 15, 2019 51.40 53.39 51.00 52.94 43,340,200 -0.11(-0.21%)
Mar 14, 2019 52.98 53.40 52.85 53.05 23,989,517 -0.01(-0.02%)
Mar 13, 2019 53.06 53.47 52.74 53.06 19,490,027 +0.26(+0.49%)
Mar 12, 2019 52.67 53.29 52.58 52.80 18,047,545 +0.14(+0.27%)
Mar 11, 2019 51.94 53.17 51.90 52.66 20,027,695 -0.11(-0.21%)
Mar 08, 2019 52.35 52.78 52.13 52.77 15,071,000 +0.19(+0.36%)
Mar 07, 2019 52.20 53.13 52.19 52.58 16,624,133 +0.23(+0.44%)
Mar 06, 2019 52.31 52.75 52.13 52.35 12,388,616 -0.01(-0.02%)
Mar 05, 2019 52.04 52.59 52.01 52.36 16,231,800 +0.32(+0.61%)
Mar 04, 2019 52.67 52.85 51.57 52.04 14,850,055 -0.47(-0.90%)
Mar 01, 2019 52.50 52.73 52.37 52.51 15,757,600 +0.38(+0.73%)
Feb 28, 2019 52.20 52.51 52.04 52.13 31,726,959 -0.25(-0.48%)
Feb 27, 2019 52.52 52.64 52.26 52.38 10,674,216 -0.22(-0.42%)
Feb 26, 2019 52.46 52.88 52.24 52.60 12,041,305 +0.04(+0.08%)
Feb 25, 2019 52.75 53.03 52.46 52.56 13,692,225 +0.08(+0.15%)
Feb 22, 2019 52.39 52.60 52.20 52.48 11,689,600 +0.37(+0.71%)
Feb 21, 2019 51.63 52.35 51.51 52.11 13,999,092 +0.34(+0.66%)
Feb 20, 2019 52.00 52.21 51.50 51.77 11,989,200 -0.25(-0.48%)
Feb 19, 2019 51.48 52.18 51.24 52.02 12,356,844 +0.30(+0.58%)
Feb 15, 2019 51.13 51.72 51.07 51.72 13,822,100 +0.24(+0.47%)
Feb 14, 2019 51.24 51.75 51.09 51.48 11,153,387 +0.06(+0.12%)
Feb 13, 2019 51.25 51.55 50.95 51.42 11,342,570 +0.20(+0.39%)
Feb 12, 2019 51.46 51.55 51.19 51.22 14,149,384 -0.01(-0.02%)
Feb 11, 2019 50.96 51.47 50.95 51.23 9,641,592 +0.20(+0.39%)
Feb 08, 2019 50.09 51.03 49.82 51.03 11,535,500 +0.81(+1.61%)
Feb 07, 2019 50.79 50.99 50.17 50.22 14,872,081 -1.04(-2.03%)
Feb 06, 2019 51.19 51.49 50.97 51.26 9,219,380 +0.02(+0.04%)
Feb 05, 2019 51.17 51.37 50.88 51.24 13,240,457 +0.21(+0.41%)
Feb 04, 2019 50.38 51.25 50.38 51.03 12,188,570 +0.22(+0.43%)
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.