Oracle Corp (NY: ORCL )

125.88 +0.61 (+0.49%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 53.79 53.79 51.69 52.32 12,877,187 -1.11(-2.07%)
Jul 30, 2019 53.68 54.03 53.37 53.43 6,851,582 -0.53(-0.98%)
Jul 29, 2019 54.63 54.63 53.71 53.95 8,003,652 -0.41(-0.75%)
Jul 26, 2019 54.22 54.50 54.09 54.36 6,518,271 +0.20(+0.36%)
Jul 25, 2019 54.24 54.48 53.97 54.17 8,797,961 +0.17(+0.31%)
Jul 24, 2019 53.39 54.10 53.32 54.00 11,598,838 +0.61(+1.15%)
Jul 23, 2019 53.95 54.03 53.38 53.39 8,760,416 -0.14(-0.26%)
Jul 22, 2019 53.79 53.97 53.48 53.53 9,428,401 +0.06(+0.10%)
Jul 19, 2019 54.19 54.39 53.45 53.47 12,550,906 -0.54(-1.00%)
Jul 18, 2019 53.61 54.03 53.53 54.01 12,787,489 +0.12(+0.22%)
Jul 17, 2019 54.64 54.78 53.89 53.89 9,782,616 -0.58(-1.06%)
Jul 16, 2019 54.99 55.27 54.45 54.47 10,436,828 -0.63(-1.15%)
Jul 15, 2019 55.39 55.39 54.84 55.10 11,584,021 -0.26(-0.47%)
Jul 12, 2019 55.62 55.62 54.88 55.36 12,137,879 -0.17(-0.30%)
Jul 11, 2019 55.70 55.73 54.98 55.52 12,047,092 -0.15(-0.27%)
Jul 10, 2019 55.48 56.00 55.30 55.67 17,350,862 +0.51(+0.92%)
Jul 09, 2019 54.79 55.19 54.62 55.16 15,502,758 +0.06(+0.12%)
Jul 08, 2019 54.78 55.23 54.62 55.10 17,401,158 +0.23(+0.42%)
Jul 05, 2019 54.17 55.09 54.00 54.87 14,952,101 +0.39(+0.71%)
Jul 03, 2019 54.10 54.56 54.03 54.48 10,792,623 +0.37(+0.68%)
Jul 02, 2019 53.57 54.20 53.47 54.11 18,983,210 +0.42(+0.78%)
Jul 01, 2019 52.90 53.77 52.78 53.69 22,082,322 +0.96(+1.83%)
Jun 28, 2019 52.66 52.83 52.16 52.73 45,994,764 +0.19(+0.35%)
Jun 27, 2019 52.76 53.12 52.53 52.54 13,619,812 +0.10(+0.19%)
Jun 26, 2019 52.23 52.61 52.05 52.44 16,255,457 +0.55(+1.05%)
Jun 25, 2019 52.64 52.92 51.89 51.90 27,506,140 -0.62(-1.18%)
Jun 24, 2019 52.06 53.03 51.74 52.52 21,116,322 +0.57(+1.10%)
Jun 21, 2019 52.89 52.90 51.89 51.94 48,802,288 -0.81(-1.53%)
Jun 20, 2019 51.81 53.19 51.40 52.75 58,525,536 +3.99(+8.18%)
Jun 19, 2019 48.82 49.17 48.36 48.76 38,248,852 -0.20(-0.42%)
Jun 18, 2019 48.92 49.61 48.51 48.96 22,688,658 -0.21(-0.43%)
Jun 17, 2019 49.37 49.56 49.01 49.17 16,431,338 -0.14(-0.28%)
Jun 14, 2019 49.62 49.82 49.31 49.31 14,016,548 -0.52(-1.04%)
Jun 13, 2019 49.96 49.96 49.46 49.83 12,197,170 +0.20(+0.41%)
Jun 12, 2019 49.68 50.03 49.45 49.63 11,058,817 -0.30(-0.59%)
Jun 11, 2019 50.44 50.54 49.83 49.92 12,196,486 -0.06(-0.13%)
Jun 10, 2019 49.68 50.36 49.58 49.99 14,029,073 +0.69(+1.41%)
Jun 07, 2019 48.87 49.44 48.85 49.29 12,524,244 +0.62(+1.27%)
Jun 06, 2019 48.21 48.81 48.00 48.67 11,092,667 +0.45(+0.94%)
Jun 05, 2019 48.85 49.28 47.99 48.22 17,130,694 +0.07(+0.15%)
Jun 04, 2019 47.01 48.35 46.86 48.15 18,446,664 +1.65(+3.54%)
Jun 03, 2019 46.80 47.27 46.18 46.50 18,836,860 -0.33(-0.71%)
May 31, 2019 47.43 47.54 46.75 46.83 12,799,973 -1.04(-2.17%)
May 30, 2019 48.06 48.16 47.63 47.87 9,258,864 +0.03(+0.06%)
May 29, 2019 47.60 47.95 47.25 47.84 12,856,199 -0.06(-0.12%)
May 28, 2019 49.13 49.31 47.90 47.90 30,501,250 -0.94(-1.93%)
May 24, 2019 49.41 49.49 48.67 48.84 9,394,750 -0.29(-0.58%)
May 23, 2019 49.72 49.72 48.60 49.13 11,621,940 -1.04(-2.07%)
May 22, 2019 50.19 50.49 50.02 50.16 9,064,515 +0.03(+0.06%)
May 21, 2019 50.17 50.23 50.00 50.14 9,164,306 +0.47(+0.95%)
May 20, 2019 49.93 50.31 49.54 49.66 10,610,250 -0.78(-1.54%)
May 17, 2019 50.16 50.83 50.16 50.44 9,785,545 -0.13(-0.26%)
May 16, 2019 50.82 51.04 50.49 50.57 10,819,314 +0.07(+0.15%)
May 15, 2019 49.90 50.73 49.83 50.50 9,262,754 +0.40(+0.79%)
May 14, 2019 49.65 50.55 49.39 50.10 12,447,554 +0.65(+1.31%)
May 13, 2019 49.72 49.93 49.42 49.45 11,521,460 -1.13(-2.23%)
May 10, 2019 49.77 50.87 49.53 50.58 12,101,144 +0.37(+0.74%)
May 09, 2019 49.48 50.30 49.13 50.21 11,573,428 +0.24(+0.48%)
May 08, 2019 50.30 50.38 49.80 49.97 11,592,927 -0.01(-0.02%)
May 07, 2019 50.16 50.57 49.66 49.98 12,654,496 -0.79(-1.55%)
May 06, 2019 49.89 50.91 49.82 50.77 10,053,878 +0.06(+0.11%)
May 03, 2019 50.72 50.92 50.60 50.71 11,956,581 +0.18(+0.35%)
May 02, 2019 50.73 50.95 50.41 50.53 10,428,600 -0.26(-0.51%)
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.