Oracle Corp (NY: ORCL )

75.50 USD -0.08 (-0.11%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 75.35 75.69 74.90 75.58 13,285,700 +0.30(+0.40%)
Apr 08, 2021 74.27 75.53 74.15 75.28 13,507,948 +1.21(+1.63%)
Apr 07, 2021 73.60 74.18 73.45 74.07 12,356,309 -0.21(-0.28%)
Apr 06, 2021 73.62 74.65 73.16 74.28 14,699,387 +0.12(+0.16%)
Apr 05, 2021 72.19 74.89 72.06 74.16 24,995,755 +2.35(+3.27%)
Apr 01, 2021 70.46 71.83 70.33 71.81 13,228,700 +1.64(+2.34%)
Mar 31, 2021 70.70 71.10 69.91 70.17 9,971,656 -0.38(-0.54%)
Mar 30, 2021 70.83 71.05 69.95 70.55 12,000,091 -0.58(-0.82%)
Mar 29, 2021 70.21 72.33 70.17 71.13 15,183,580 +0.88(+1.25%)
Mar 26, 2021 68.57 70.37 68.28 70.25 12,617,200 +1.62(+2.36%)
Mar 25, 2021 66.96 68.73 66.76 68.63 14,843,073 +1.80(+2.69%)
Mar 24, 2021 67.11 67.40 66.74 66.83 11,390,954 -0.44(-0.65%)
Mar 23, 2021 66.33 67.94 66.33 67.27 12,389,820 +0.95(+1.43%)
Mar 22, 2021 66.22 66.52 65.86 66.32 10,263,207 +0.06(+0.09%)
Mar 19, 2021 66.79 66.83 65.96 66.26 30,963,600 -0.48(-0.72%)
Mar 18, 2021 66.47 67.00 66.09 66.74 13,750,549 +0.52(+0.79%)
Mar 17, 2021 66.80 66.85 66.16 66.22 11,891,619 -0.63(-0.94%)
Mar 16, 2021 68.00 68.07 66.68 66.85 14,510,979 -0.88(-1.30%)
Mar 15, 2021 66.95 67.78 66.90 67.73 8,920,214 +0.57(+0.85%)
Mar 12, 2021 66.96 67.87 66.45 67.16 11,606,300 -0.25(-0.37%)
Mar 11, 2021 67.65 68.10 65.43 67.41 38,075,762 -4.71(-6.53%)
Mar 10, 2021 73.62 73.62 71.50 72.12 21,128,778 -0.52(-0.72%)
Mar 09, 2021 72.40 73.22 72.00 72.64 17,281,423 +0.48(+0.67%)
Mar 08, 2021 70.47 72.93 70.10 72.16 23,298,989 +2.19(+3.13%)
Mar 05, 2021 67.31 71.72 67.31 69.97 34,211,400 +4.36(+6.65%)
Mar 04, 2021 66.68 67.31 65.31 65.61 19,884,153 -1.30(-1.94%)
Mar 03, 2021 66.25 67.54 66.20 66.91 15,827,210 +0.25(+0.38%)
Mar 02, 2021 66.15 67.42 66.00 66.66 13,280,565 +0.49(+0.74%)
Mar 01, 2021 64.95 66.73 64.77 66.17 11,632,099 +1.66(+2.57%)
Feb 26, 2021 65.54 66.28 64.50 64.51 20,512,500 -0.79(-1.21%)
Feb 25, 2021 64.64 66.36 64.58 65.30 15,353,742 +0.60(+0.93%)
Feb 24, 2021 64.49 65.15 64.08 64.70 10,608,391 +0.20(+0.31%)
Feb 23, 2021 64.42 65.22 64.05 64.50 18,173,917 +0.05(+0.08%)
Feb 22, 2021 62.85 64.97 62.28 64.45 20,934,635 +3.32(+5.43%)
Feb 19, 2021 62.26 62.36 61.08 61.13 10,905,100 -0.94(-1.51%)
Feb 18, 2021 61.81 62.21 61.66 62.07 6,262,478 -0.02(-0.03%)
Feb 17, 2021 61.83 62.15 61.36 62.09 6,245,059 -0.05(-0.08%)
Feb 16, 2021 63.11 63.26 62.10 62.14 7,526,004 -0.94(-1.49%)
Feb 12, 2021 62.32 63.12 62.31 63.08 6,663,600 +0.38(+0.61%)
Feb 11, 2021 63.56 63.97 62.28 62.70 7,690,793 -0.57(-0.90%)
Feb 10, 2021 63.84 63.90 62.93 63.27 9,575,562 -0.40(-0.63%)
Feb 09, 2021 63.08 63.85 62.91 63.67 5,435,211 +0.56(+0.89%)
Feb 08, 2021 63.79 63.87 62.83 63.11 7,003,085 -0.49(-0.77%)
Feb 05, 2021 63.50 64.07 63.28 63.60 9,170,200 +0.25(+0.39%)
Feb 04, 2021 62.48 63.39 62.25 63.35 9,926,780 +1.18(+1.90%)
Feb 03, 2021 62.31 62.75 61.98 62.17 9,932,278 -0.20(-0.32%)
Feb 02, 2021 61.88 62.92 61.79 62.37 10,526,245 +0.86(+1.40%)
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.