Oracle Corp (NY: ORCL )

166.79 +2.26 (+1.38%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 51.89 52.16 51.08 52.14 9,946,256 +0.19(+0.36%)
Jul 30, 2020 51.72 52.17 51.61 51.95 8,117,537 -0.42(-0.81%)
Jul 29, 2020 52.24 52.56 52.05 52.38 7,702,660 +0.33(+0.63%)
Jul 28, 2020 51.95 52.41 51.91 52.05 13,856,983 +0.01(+0.02%)
Jul 27, 2020 52.34 52.61 52.02 52.04 10,974,423 -0.29(-0.56%)
Jul 24, 2020 52.16 52.69 51.96 52.33 9,506,838 -0.10(-0.20%)
Jul 23, 2020 52.66 53.00 52.28 52.43 13,374,022 -0.24(-0.45%)
Jul 22, 2020 52.38 52.82 52.38 52.67 14,720,941 +0.09(+0.18%)
Jul 21, 2020 52.47 52.97 52.26 52.57 12,628,596 +0.48(+0.92%)
Jul 20, 2020 51.61 52.20 51.43 52.09 12,197,026 +0.47(+0.91%)
Jul 17, 2020 52.73 52.77 51.49 51.62 15,255,222 -0.87(-1.65%)
Jul 16, 2020 53.05 53.12 52.26 52.49 9,336,382 -0.75(-1.41%)
Jul 15, 2020 53.99 54.39 53.02 53.24 11,241,800 -0.55(-1.01%)
Jul 14, 2020 53.29 53.87 53.11 53.79 16,482,963 +0.40(+0.76%)
Jul 13, 2020 53.75 54.15 53.35 53.38 17,050,212 -0.36(-0.66%)
Jul 10, 2020 53.81 53.86 53.08 53.74 13,472,914 -0.13(-0.24%)
Jul 09, 2020 53.36 54.12 53.20 53.87 16,758,575 +0.81(+1.54%)
Jul 08, 2020 53.03 53.07 52.43 53.05 13,437,169 +0.33(+0.62%)
Jul 07, 2020 52.76 53.33 52.64 52.73 14,131,299 -0.27(-0.51%)
Jul 06, 2020 52.61 53.21 52.59 53.00 16,348,309 +0.62(+1.18%)
Jul 02, 2020 52.24 52.84 52.11 52.38 16,530,663 +0.42(+0.81%)
Jul 01, 2020 51.21 52.32 51.20 51.96 19,069,756 +0.21(+0.40%)
Jun 30, 2020 51.31 51.91 51.02 51.75 20,162,928 +0.48(+0.93%)
Jun 29, 2020 50.78 51.46 50.42 51.28 15,342,891 +0.54(+1.07%)
Jun 26, 2020 50.89 51.11 50.22 50.73 19,190,388 -0.33(-0.64%)
Jun 25, 2020 50.94 51.12 50.13 51.06 17,095,618 +0.08(+0.17%)
Jun 24, 2020 51.61 52.14 50.87 50.98 19,529,996 -0.70(-1.36%)
Jun 23, 2020 51.78 52.41 51.62 51.68 19,963,322 +0.07(+0.13%)
Jun 22, 2020 50.65 51.86 50.45 51.61 17,840,876 +0.67(+1.32%)
Jun 19, 2020 50.76 50.99 49.61 50.94 35,264,076 +0.66(+1.32%)
Jun 18, 2020 48.32 50.55 48.05 50.27 20,562,876 +2.03(+4.21%)
Jun 17, 2020 49.66 50.32 48.22 48.24 30,628,392 -2.87(-5.62%)
Jun 16, 2020 50.99 51.50 50.36 51.12 20,626,096 +1.25(+2.52%)
Jun 15, 2020 47.72 50.03 47.67 49.86 17,111,510 +1.30(+2.68%)
Jun 12, 2020 49.11 49.63 47.74 48.56 12,321,452 +0.52(+1.07%)
Jun 11, 2020 49.86 50.15 47.97 48.05 13,675,872 -2.62(-5.17%)
Jun 10, 2020 51.03 51.18 50.47 50.67 7,940,948 -0.07(-0.13%)
Jun 09, 2020 51.50 51.56 50.45 50.73 9,453,985 -0.86(-1.67%)
Jun 08, 2020 49.96 51.61 49.89 51.59 12,300,995 +1.05(+2.07%)
Jun 05, 2020 49.71 50.82 49.39 50.55 13,039,647 +1.06(+2.14%)
Jun 04, 2020 49.84 50.27 49.28 49.49 10,355,053 -0.60(-1.20%)
Jun 03, 2020 49.94 50.21 49.61 50.09 9,813,077 +0.20(+0.39%)
Jun 02, 2020 49.85 49.90 49.29 49.89 9,351,221 +0.21(+0.41%)
Jun 01, 2020 49.89 49.98 49.43 49.68 7,864,288 -0.66(-1.32%)
May 29, 2020 50.21 50.51 49.62 50.35 15,736,537 +0.14(+0.28%)
May 28, 2020 50.34 50.70 49.83 50.21 10,108,668 +0.39(+0.79%)
May 27, 2020 49.63 49.86 49.23 49.82 9,854,588 +0.39(+0.80%)
May 26, 2020 50.24 50.26 49.30 49.42 11,961,780 +0.15(+0.30%)
May 22, 2020 49.01 49.29 48.77 49.27 7,701,615 +0.37(+0.77%)
May 21, 2020 49.40 49.57 48.80 48.90 7,971,249 -0.64(-1.29%)
May 20, 2020 49.71 49.88 49.30 49.53 9,735,323 +0.52(+1.07%)
May 19, 2020 49.80 49.86 48.99 49.01 10,471,290 -0.76(-1.52%)
May 18, 2020 50.48 50.52 49.69 49.77 10,574,745 +0.22(+0.43%)
May 15, 2020 49.35 50.55 49.18 49.55 41,709,356 +0.01(+0.02%)
May 14, 2020 47.89 49.66 47.62 49.54 14,731,294 +1.18(+2.44%)
May 13, 2020 49.09 49.15 48.02 48.36 10,971,962 -0.58(-1.19%)
May 12, 2020 50.38 50.40 48.93 48.94 9,183,359 -1.18(-2.35%)
May 11, 2020 49.75 50.41 49.68 50.12 8,691,648 -0.04(-0.07%)
May 08, 2020 49.81 50.36 49.41 50.16 8,684,234 +0.91(+1.84%)
May 07, 2020 49.07 49.55 48.94 49.25 7,641,084 +0.69(+1.43%)
May 06, 2020 49.09 49.16 48.41 48.56 7,528,972 -0.18(-0.37%)
May 05, 2020 48.90 49.50 48.68 48.74 7,765,938 +0.28(+0.58%)
May 04, 2020 48.42 48.49 47.85 48.46 8,082,378 -0.04(-0.08%)
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.