Oracle Corp (NY: ORCL )

164.59 -2.88 (-1.72%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 91.83 92.96 91.52 91.98 7,905,210 -0.28(-0.30%)
Oct 28, 2021 92.66 93.66 91.97 92.25 5,399,762 +0.19(+0.21%)
Oct 27, 2021 92.81 93.28 92.03 92.06 6,197,301 -0.91(-0.98%)
Oct 26, 2021 94.24 92.94 92.97 7,397,223 -0.87(-0.93%)
Oct 25, 2021 94.37 94.86 93.52 93.85 5,302,139 -0.35(-0.37%)
Oct 22, 2021 92.31 94.21 92.25 94.19 7,113,458 +1.87(+2.02%)
Oct 21, 2021 92.58 92.83 91.76 92.32 6,492,756 -0.33(-0.35%)
Oct 20, 2021 93.25 93.92 92.27 92.65 6,856,664 -0.40(-0.43%)
Oct 19, 2021 92.99 93.26 92.34 93.05 5,857,734 +0.53(+0.57%)
Oct 18, 2021 91.55 92.66 91.17 92.52 7,655,388 +1.13(+1.24%)
Oct 15, 2021 91.16 92.07 90.82 91.39 7,743,000 +0.05(+0.05%)
Oct 14, 2021 92.80 93.33 90.47 91.34 8,252,349 -1.07(-1.16%)
Oct 13, 2021 92.13 92.98 91.99 92.42 9,866,934 +0.80(+0.87%)
Oct 12, 2021 91.87 92.53 91.32 91.62 10,392,182 +0.27(+0.29%)
Oct 11, 2021 90.39 92.80 90.31 91.35 13,517,080 +0.86(+0.95%)
Oct 08, 2021 88.56 91.09 88.30 90.49 13,771,240 +2.30(+2.61%)
Oct 07, 2021 87.62 88.73 87.26 88.19 9,550,372 +0.93(+1.06%)
Oct 06, 2021 86.38 87.42 85.65 87.26 10,747,686 -0.14(-0.16%)
Oct 05, 2021 85.36 87.86 85.19 87.41 10,225,874 +2.13(+2.50%)
Oct 04, 2021 85.49 86.40 84.99 85.28 11,361,322 -0.46(-0.53%)
Oct 01, 2021 83.84 86.24 83.69 85.73 13,943,291 +2.49(+3.00%)
Sep 30, 2021 87.18 87.49 83.23 83.24 16,381,294 -3.94(-4.52%)
Sep 29, 2021 87.08 87.97 86.94 87.18 12,567,665 +0.73(+0.84%)
Sep 28, 2021 86.59 88.15 86.03 86.45 15,744,592 -0.53(-0.60%)
Sep 27, 2021 85.77 87.23 85.17 86.98 12,071,567 +1.05(+1.22%)
Sep 24, 2021 85.29 86.04 84.97 85.93 7,973,698 +0.50(+0.58%)
Sep 23, 2021 84.97 86.04 84.70 85.43 10,174,341 +0.94(+1.11%)
Sep 22, 2021 83.70 85.03 83.35 84.49 10,367,325 +1.45(+1.75%)
Sep 21, 2021 82.87 83.75 82.28 83.04 11,644,244 +0.72(+0.87%)
Sep 20, 2021 81.23 83.51 81.14 82.32 14,546,561 -0.21(-0.25%)
Sep 17, 2021 82.36 83.66 82.11 82.53 60,782,788 -0.82(-0.99%)
Sep 16, 2021 83.76 84.04 82.34 83.36 12,990,313 -0.46(-0.55%)
Sep 15, 2021 82.69 84.42 82.32 83.81 15,649,263 +1.28(+1.55%)
Sep 14, 2021 82.34 83.07 80.95 82.53 23,774,740 -2.39(-2.81%)
Sep 13, 2021 86.10 86.47 84.29 84.92 19,716,542 -0.75(-0.88%)
Sep 10, 2021 85.65 86.51 85.51 85.68 11,052,164 +0.13(+0.16%)
Sep 09, 2021 85.60 86.78 85.42 85.54 11,550,270 +0.07(+0.08%)
Sep 08, 2021 84.21 85.60 84.04 85.48 9,264,715 +0.72(+0.85%)
Sep 07, 2021 86.02 86.62 84.59 84.76 11,562,101 -1.22(-1.42%)
Sep 03, 2021 85.35 86.44 85.31 85.98 8,852,256 +0.19(+0.22%)
Sep 02, 2021 86.15 86.46 85.42 85.79 8,078,061 -0.14(-0.17%)
Sep 01, 2021 85.28 86.15 84.90 85.94 8,591,337 +0.78(+0.92%)
Aug 31, 2021 85.46 85.51 84.54 85.15 8,492,075 -0.31(-0.36%)
Aug 30, 2021 85.47 85.97 85.31 85.46 5,606,792 +0.10(+0.11%)
Aug 27, 2021 84.83 85.52 84.66 85.36 5,680,990 +0.60(+0.71%)
Aug 26, 2021 84.85 85.20 84.51 84.76 9,518,109 +0.10(+0.11%)
Aug 25, 2021 84.60 84.93 84.12 84.66 6,017,090 +0.07(+0.08%)
Aug 24, 2021 85.23 85.65 84.52 84.60 6,614,848 -0.54(-0.64%)
Aug 23, 2021 85.50 85.57 84.75 85.14 7,481,219 +0.17(+0.20%)
Aug 20, 2021 84.84 85.41 84.36 84.97 9,124,600 +0.22(+0.26%)
Aug 19, 2021 84.35 85.40 84.29 84.75 8,477,817 -0.22(-0.26%)
Aug 18, 2021 86.45 86.98 84.89 84.97 8,024,186 -1.92(-2.21%)
Aug 17, 2021 86.93 87.68 86.33 86.89 7,209,907 +0.12(+0.14%)
Aug 16, 2021 85.85 86.79 85.54 86.77 7,470,281 +0.42(+0.49%)
Aug 13, 2021 86.58 87.26 85.94 86.35 6,950,701 +0.54(+0.63%)
Aug 12, 2021 85.13 85.96 84.71 85.80 5,952,901 +0.17(+0.20%)
Aug 11, 2021 85.89 86.38 85.51 85.63 8,383,665 -0.01(-0.01%)
Aug 10, 2021 85.12 86.09 84.96 85.64 5,729,129 -0.25(-0.29%)
Aug 09, 2021 85.47 86.43 85.12 85.89 6,073,788 +0.36(+0.42%)
Aug 06, 2021 85.26 85.87 84.86 85.52 6,818,267 +0.09(+0.10%)
Aug 05, 2021 86.15 86.48 84.79 85.44 8,611,168 -0.59(-0.69%)
Aug 04, 2021 85.78 86.07 85.30 86.03 7,860,594 +0.30(+0.35%)
Aug 03, 2021 83.96 86.14 83.89 85.73 10,351,747 +2.04(+2.44%)
Aug 02, 2021 83.81 84.01 83.20 83.69 5,839,841 +0.44(+0.53%)
Jul 30, 2021 83.51 84.22 82.99 83.25 8,334,795 -0.47(-0.56%)
Jul 29, 2021 83.77 84.32 83.43 83.72 6,490,598 +0.43(+0.52%)
Jul 28, 2021 83.98 84.02 83.23 83.29 6,695,859 -0.59(-0.71%)
Jul 27, 2021 83.84 84.65 83.23 83.88 8,860,401 -0.06(-0.07%)
Jul 26, 2021 83.54 84.17 82.80 83.94 10,940,972 +0.16(+0.19%)
Jul 23, 2021 86.93 87.13 83.23 83.78 13,273,359 -2.87(-3.31%)
Jul 22, 2021 85.98 87.07 85.68 86.64 14,276,474 +0.96(+1.11%)
Jul 21, 2021 84.92 86.22 84.51 85.69 13,720,597 +0.98(+1.16%)
Jul 20, 2021 83.21 85.08 83.14 84.70 13,410,775 +1.60(+1.93%)
Jul 19, 2021 83.03 83.95 82.34 83.10 16,349,631 -0.49(-0.58%)
Jul 16, 2021 82.88 84.53 82.66 83.58 15,300,422 +1.19(+1.45%)
Jul 15, 2021 84.17 84.81 81.69 82.39 19,160,730 -1.95(-2.31%)
Jul 14, 2021 83.19 84.71 82.79 84.34 13,952,343 +1.46(+1.76%)
Jul 13, 2021 82.53 83.70 82.36 82.88 13,489,148 -0.01(-0.01%)
Jul 12, 2021 83.32 84.57 82.78 82.89 16,889,672 -0.65(-0.77%)
Jul 09, 2021 81.75 84.14 81.65 83.53 16,478,728 +2.07(+2.54%)
Jul 08, 2021 80.93 82.71 80.58 81.47 17,211,818 -0.48(-0.58%)
Jul 07, 2021 79.17 82.97 78.97 81.95 22,023,422 +2.87(+3.62%)
Jul 06, 2021 77.67 79.60 77.44 79.08 14,917,656 +1.20(+1.54%)
Jul 02, 2021 75.62 78.30 75.53 77.88 16,030,272 +2.17(+2.87%)
Jul 01, 2021 74.23 75.79 74.16 75.71 13,770,554 +1.62(+2.18%)
Jun 30, 2021 73.85 74.44 73.84 74.09 8,298,742 -0.25(-0.33%)
Jun 29, 2021 74.76 74.81 74.07 74.34 5,663,826 -0.38(-0.51%)
Jun 28, 2021 74.71 75.16 74.56 74.72 5,886,560 +0.04(+0.05%)
Jun 25, 2021 74.27 74.83 73.83 74.68 13,494,768 +0.69(+0.93%)
Jun 24, 2021 74.86 75.16 73.87 74.00 10,110,165 -0.34(-0.46%)
Jun 23, 2021 74.97 75.07 74.30 74.34 7,664,964 -0.55(-0.74%)
Jun 22, 2021 74.30 75.38 73.92 74.89 10,340,393 +0.66(+0.88%)
Jun 21, 2021 72.92 74.34 72.86 74.24 9,373,450 +1.68(+2.31%)
Jun 18, 2021 73.20 73.21 72.32 72.56 23,660,494 -1.27(-1.71%)
Jun 17, 2021 73.31 74.00 72.87 73.83 15,584,475 +0.46(+0.62%)
Jun 16, 2021 74.24 74.77 72.25 73.37 38,389,868 -4.34(-5.59%)
Jun 15, 2021 78.05 78.54 77.43 77.71 18,093,502 -0.93(-1.19%)
Jun 14, 2021 79.00 79.10 78.18 78.64 10,686,959 -0.27(-0.34%)
Jun 11, 2021 78.03 79.23 77.90 78.91 11,626,273 +0.57(+0.73%)
Jun 10, 2021 80.17 80.39 77.78 78.34 17,522,814 -2.11(-2.63%)
Jun 09, 2021 80.53 80.75 79.98 80.45 10,210,346 -0.09(-0.11%)
Jun 08, 2021 79.98 80.94 79.95 80.54 11,281,884 +0.64(+0.80%)
Jun 07, 2021 78.95 80.19 78.86 79.90 10,973,152 +1.00(+1.27%)
Jun 04, 2021 77.50 79.92 77.45 78.90 15,236,474 +1.71(+2.22%)
Jun 03, 2021 75.96 77.54 75.82 77.19 12,646,413 +0.78(+1.02%)
Jun 02, 2021 75.86 77.03 75.68 76.41 12,868,896 +0.67(+0.88%)
Jun 01, 2021 75.75 75.99 74.70 75.74 11,015,885 +0.79(+1.05%)
May 28, 2021 75.15 75.54 74.88 74.95 7,280,399 -0.23(-0.30%)
May 27, 2021 75.67 76.20 75.04 75.18 13,518,385 -0.27(-0.35%)
May 26, 2021 74.81 75.55 74.77 75.44 13,500,769 +0.41(+0.55%)
May 25, 2021 75.78 75.84 74.86 75.03 7,522,416 -0.52(-0.69%)
May 24, 2021 75.66 76.03 75.33 75.56 7,400,805 +0.33(+0.44%)
May 21, 2021 75.38 76.01 75.18 75.23 9,073,829 +0.30(+0.39%)
May 20, 2021 75.15 75.50 74.89 74.93 9,247,733 -0.02(-0.03%)
May 19, 2021 74.05 74.98 73.82 74.95 8,577,925 +0.05(+0.06%)
May 18, 2021 75.19 75.64 74.62 74.90 6,998,921 -0.37(-0.49%)
May 17, 2021 75.08 75.70 75.05 75.27 6,973,409 +0.18(+0.24%)
May 14, 2021 74.36 75.24 74.36 75.09 9,490,319 +0.71(+0.96%)
May 13, 2021 73.80 74.66 73.18 74.38 12,060,913 +1.32(+1.81%)
May 12, 2021 73.84 74.43 73.02 73.05 12,924,843 -0.89(-1.21%)
May 11, 2021 75.79 76.05 73.53 73.95 13,636,525 -2.34(-3.07%)
May 10, 2021 74.98 76.84 74.82 76.29 18,241,500 -0.24(-0.31%)
May 07, 2021 75.97 76.66 74.80 76.53 14,785,302 +0.63(+0.83%)
May 06, 2021 75.37 76.11 74.78 75.90 14,802,058 +0.52(+0.69%)
May 05, 2021 75.03 75.99 74.64 75.38 12,854,246 +0.63(+0.84%)
May 04, 2021 73.36 74.91 73.23 74.75 16,088,403 +1.14(+1.55%)
May 03, 2021 72.61 73.75 72.42 73.61 16,090,589 +1.47(+2.03%)
Apr 30, 2021 71.92 72.26 71.57 72.14 8,221,108 -0.08(-0.11%)
Apr 29, 2021 71.75 72.25 71.05 72.22 8,341,553 +1.05(+1.47%)
Apr 28, 2021 71.54 71.65 71.07 71.17 6,416,141 -0.43(-0.60%)
Apr 27, 2021 70.81 71.80 70.65 71.60 9,770,167 +0.69(+0.97%)
Apr 26, 2021 71.36 71.43 70.63 70.91 9,876,956 -0.45(-0.63%)
Apr 23, 2021 70.71 71.39 70.29 71.36 11,205,177 +0.10(+0.13%)
Apr 22, 2021 72.45 72.80 71.15 71.27 17,617,438 -1.70(-2.33%)
Apr 21, 2021 75.00 75.52 72.85 72.97 19,614,528 -2.46(-3.26%)
Apr 20, 2021 74.91 75.60 74.86 75.42 13,196,821 +0.47(+0.62%)
Apr 19, 2021 75.02 76.35 74.57 74.96 20,976,954 -0.19(-0.25%)
Apr 16, 2021 74.54 75.52 74.11 75.15 14,008,441 +0.63(+0.84%)
Apr 15, 2021 73.29 74.77 73.13 74.52 14,291,043 +1.40(+1.91%)
Apr 14, 2021 73.33 73.64 72.83 73.12 13,374,654 +0.14(+0.20%)
Apr 13, 2021 72.49 73.30 72.25 72.98 13,806,417 +0.52(+0.72%)
Apr 12, 2021 71.63 72.51 71.58 72.46 11,171,433 +0.51(+0.71%)
Apr 09, 2021 71.72 72.05 71.29 71.94 13,957,698 +0.29(+0.40%)
Apr 08, 2021 70.69 71.89 70.58 71.66 14,191,188 +1.15(+1.63%)
Apr 07, 2021 70.06 70.61 69.91 70.50 12,981,298 +0.10(+0.15%)
Apr 06, 2021 69.77 70.75 69.34 70.40 15,509,706 +0.11(+0.16%)
Apr 05, 2021 68.42 70.98 68.30 70.29 26,373,672 +2.23(+3.27%)
Apr 01, 2021 66.78 68.08 66.66 68.06 13,957,946 +1.55(+2.34%)
Mar 31, 2021 67.01 67.39 66.26 66.50 10,521,354 -0.36(-0.54%)
Mar 30, 2021 67.13 67.34 66.30 66.86 12,661,608 -0.55(-0.82%)
Mar 29, 2021 66.54 68.55 66.50 67.41 16,020,590 +0.83(+1.25%)
Mar 26, 2021 64.99 66.69 64.71 66.58 13,312,736 +1.54(+2.36%)
Mar 25, 2021 63.46 65.14 63.27 65.04 15,661,313 +1.71(+2.69%)
Mar 24, 2021 63.60 63.88 63.25 63.34 12,018,892 -0.42(-0.65%)
Mar 23, 2021 62.86 64.39 62.86 63.76 13,072,822 +0.90(+1.43%)
Mar 22, 2021 62.76 63.04 62.42 62.85 10,828,977 +0.06(+0.09%)
Mar 19, 2021 63.30 63.34 62.51 62.80 32,670,500 -0.45(-0.72%)
Mar 18, 2021 63.00 63.50 62.64 63.25 14,508,562 +0.49(+0.79%)
Mar 17, 2021 63.31 63.36 62.70 62.76 12,547,157 -0.60(-0.94%)
Mar 16, 2021 64.45 64.51 63.20 63.36 15,310,912 -0.83(-1.30%)
Mar 15, 2021 63.45 64.24 63.40 64.19 9,411,950 +0.54(+0.85%)
Mar 12, 2021 63.46 64.32 62.98 63.65 12,246,109 -0.24(-0.37%)
Mar 11, 2021 64.12 64.54 62.01 63.89 40,173,596 -4.46(-6.53%)
Mar 10, 2021 69.77 69.77 67.76 68.35 22,293,524 -0.49(-0.72%)
Mar 09, 2021 68.62 69.39 68.24 68.84 18,234,080 +0.45(+0.67%)
Mar 08, 2021 66.79 69.12 66.44 68.39 24,583,368 +2.08(+3.13%)
Mar 05, 2021 63.79 67.97 63.79 66.31 36,097,340 +4.13(+6.65%)
Mar 04, 2021 63.20 63.79 61.90 62.18 20,980,286 -1.23(-1.94%)
Mar 03, 2021 62.79 64.01 62.74 63.41 16,699,701 +0.24(+0.37%)
Mar 02, 2021 62.69 63.90 62.55 63.18 14,012,670 +0.46(+0.74%)
Mar 01, 2021 61.56 63.24 61.39 62.71 12,273,330 +1.57(+2.57%)
Feb 26, 2021 62.12 62.82 61.13 61.14 21,643,272 -0.75(-1.21%)
Feb 25, 2021 61.26 62.89 61.21 61.89 16,200,133 +0.57(+0.93%)
Feb 24, 2021 61.12 61.75 60.73 61.32 11,193,189 +0.19(+0.31%)
Feb 23, 2021 61.05 61.81 60.70 61.13 19,175,772 +0.05(+0.08%)
Feb 22, 2021 59.57 61.58 59.03 61.08 22,088,680 +3.15(+5.43%)
Feb 19, 2021 59.01 59.10 57.88 57.94 11,506,255 -0.89(-1.51%)
Feb 18, 2021 58.58 58.96 58.44 58.83 6,607,703 -0.02(-0.03%)
Feb 17, 2021 58.60 58.90 58.15 58.85 6,589,324 -0.05(-0.08%)
Feb 16, 2021 59.81 59.95 58.86 58.89 7,940,882 -0.89(-1.49%)
Feb 12, 2021 59.06 59.82 59.05 59.78 7,030,938 +0.36(+0.61%)
Feb 11, 2021 60.24 60.63 59.03 59.42 8,114,756 -0.54(-0.90%)
Feb 10, 2021 60.50 60.56 59.64 59.96 10,103,425 -0.38(-0.63%)
Feb 09, 2021 59.78 60.51 59.62 60.34 5,734,832 +0.53(+0.89%)
Feb 08, 2021 60.46 60.53 59.55 59.81 7,389,137 -0.46(-0.77%)
Feb 05, 2021 60.18 60.72 59.97 60.28 9,675,717 +0.24(+0.39%)
Feb 04, 2021 59.22 60.08 59.00 60.04 10,474,004 +1.12(+1.90%)
Feb 03, 2021 59.05 59.47 58.74 58.92 10,479,805 -0.19(-0.32%)
Feb 02, 2021 58.65 59.63 58.56 59.11 11,106,515 +0.82(+1.40%)
Feb 01, 2021 57.74 58.77 57.57 58.30 11,134,485 +1.02(+1.79%)
Jan 29, 2021 57.96 58.29 57.06 57.27 12,083,093 -0.75(-1.29%)
Jan 28, 2021 59.28 59.94 57.97 58.02 11,779,628 -1.26(-2.13%)
Jan 27, 2021 58.19 59.88 58.16 59.28 15,602,181 +0.71(+1.21%)
Jan 26, 2021 57.87 58.80 57.66 58.57 8,637,147 +0.85(+1.48%)
Jan 25, 2021 57.23 57.76 56.65 57.72 8,993,368 +0.51(+0.89%)
Jan 22, 2021 57.76 57.96 56.62 57.21 10,442,582 -0.81(-1.39%)
Jan 21, 2021 58.43 58.62 57.74 58.01 7,325,667 -0.33(-0.57%)
Jan 20, 2021 58.16 58.78 57.95 58.34 7,410,730 +0.26(+0.44%)
Jan 19, 2021 58.86 59.04 57.91 58.09 9,392,089 -0.46(-0.79%)
Jan 15, 2021 58.38 58.76 58.01 58.55 7,947,842 +0.17(+0.29%)
Jan 14, 2021 58.83 58.92 58.30 58.38 10,823,512 -0.44(-0.74%)
Jan 13, 2021 59.06 59.32 58.73 58.82 8,755,489 -0.34(-0.58%)
Jan 12, 2021 59.71 59.73 58.93 59.16 8,185,835 -0.58(-0.97%)
Jan 11, 2021 59.66 60.24 59.56 59.74 6,631,159 -0.33(-0.55%)
Jan 08, 2021 59.88 60.22 59.62 60.07 8,178,915 +0.29(+0.49%)
Jan 07, 2021 59.57 60.41 59.57 59.77 7,789,759 +0.47(+0.80%)
Jan 06, 2021 59.02 60.04 58.67 59.30 9,163,449 -0.14(-0.24%)
Jan 05, 2021 60.12 60.23 58.99 59.44 11,650,580 -0.75(-1.24%)
Jan 04, 2021 61.08 61.09 59.64 60.19 11,914,088 -0.89(-1.45%)
Dec 31, 2020 61.08 61.08 61.08 6,556,156 +0.27(+0.45%)
Dec 30, 2020 61.18 61.28 60.76 60.80 6,556,156 -0.06(-0.09%)
Dec 29, 2020 61.61 61.62 60.63 60.86 8,228,167 -0.39(-0.63%)
Dec 28, 2020 61.76 62.02 61.13 61.25 6,843,928 -0.09(-0.14%)
Dec 24, 2020 61.42 61.93 61.16 61.33 4,021,008 -0.32(-0.52%)
Dec 23, 2020 61.61 62.50 61.51 61.65 13,846,789 +0.14(+0.23%)
Dec 22, 2020 60.95 62.31 60.83 61.51 18,149,780 +0.63(+1.04%)
Dec 21, 2020 60.32 61.55 60.31 60.88 19,286,936 -0.55(-0.89%)
Dec 18, 2020 59.93 61.69 59.89 61.43 35,724,212 +1.37(+2.28%)
Dec 17, 2020 59.47 60.47 59.23 60.06 16,225,891 +0.78(+1.32%)
Dec 16, 2020 58.41 59.66 58.40 59.27 17,071,044 +0.87(+1.49%)
Dec 15, 2020 57.68 58.72 57.50 58.40 16,424,137 +1.04(+1.81%)
Dec 14, 2020 57.43 58.22 57.30 57.37 17,151,268 +0.14(+0.25%)
Dec 11, 2020 57.54 57.59 56.10 57.22 17,168,936 +1.07(+1.90%)
Dec 10, 2020 56.19 56.47 55.74 56.16 15,039,795 -0.24(-0.42%)
Dec 09, 2020 55.60 56.56 55.52 56.39 12,924,555 +0.66(+1.19%)
Dec 08, 2020 55.69 56.37 54.97 55.73 16,138,880 -0.73(-1.29%)
Dec 07, 2020 56.61 56.84 56.30 56.46 15,803,713 -0.15(-0.27%)
Dec 04, 2020 56.00 57.17 55.96 56.61 11,515,968 +0.65(+1.16%)
Dec 03, 2020 55.91 56.63 55.76 55.96 10,362,144 +0.18(+0.32%)
Dec 02, 2020 55.03 55.95 54.89 55.78 9,880,252 +0.32(+0.58%)
Dec 01, 2020 54.95 55.97 54.77 55.46 12,556,664 +0.96(+1.77%)
Nov 30, 2020 54.39 54.94 54.00 54.50 28,254,786 -0.04(-0.07%)
Nov 27, 2020 54.19 54.64 53.96 54.53 5,959,913 +0.33(+0.61%)
Nov 25, 2020 54.50 54.53 54.06 54.20 7,253,999 -0.15(-0.28%)
Nov 24, 2020 53.44 54.67 53.21 54.35 11,044,074 +1.41(+2.66%)
Nov 23, 2020 52.73 53.41 52.65 52.95 8,723,226 +0.36(+0.68%)
Nov 20, 2020 53.21 53.29 52.57 52.59 8,894,326 -0.71(-1.33%)
Nov 19, 2020 52.96 53.33 52.46 53.30 10,213,668 +0.19(+0.36%)
Nov 18, 2020 53.93 54.09 53.10 53.11 9,529,260 -0.82(-1.52%)
Nov 17, 2020 53.82 54.18 53.64 53.93 5,899,272 -0.03(-0.05%)
Nov 16, 2020 53.83 54.39 53.70 53.96 6,681,351 +0.23(+0.42%)
Nov 13, 2020 53.70 53.90 53.39 53.73 6,219,091 +0.43(+0.81%)
Nov 12, 2020 54.06 54.28 52.97 53.30 7,757,348 -0.71(-1.31%)
Nov 11, 2020 53.87 54.41 53.63 54.00 8,181,360 +0.50(+0.94%)
Nov 10, 2020 53.73 54.04 53.06 53.50 9,549,263 -0.16(-0.30%)
Nov 09, 2020 54.94 55.78 53.60 53.66 12,165,084 +0.04(+0.07%)
Nov 06, 2020 53.60 53.80 53.01 53.63 7,954,954 +0.13(+0.25%)
Nov 05, 2020 54.25 54.43 53.27 53.49 9,549,157 +0.16(+0.30%)
Nov 04, 2020 54.76 54.85 53.20 53.33 12,764,854 -0.29(-0.55%)
Nov 03, 2020 53.82 54.29 53.40 53.63 9,435,865 +0.33(+0.62%)
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.