Oracle Corp (NY: ORCL )

60.36 USD -0.85 (-1.39%)
Official Closing Price Updated: 7:49 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 60.94 61.15 59.74 60.36 9,896,673 -0.85(-1.39%)
Jan 21, 2021 61.65 61.85 60.92 61.21 6,942,931 -0.35(-0.57%)
Jan 20, 2021 61.37 62.03 61.15 61.56 7,023,550 +0.27(+0.44%)
Jan 19, 2021 62.10 62.29 61.10 61.29 8,901,390 -0.49(-0.79%)
Jan 15, 2021 61.60 61.99 61.21 61.78 7,532,600 +0.18(+0.29%)
Jan 14, 2021 62.07 62.17 61.51 61.60 10,258,028 -0.46(-0.74%)
Jan 13, 2021 62.32 62.59 61.97 62.06 8,298,050 -0.36(-0.58%)
Jan 12, 2021 63.00 63.02 62.18 62.42 7,758,159 -0.61(-0.97%)
Jan 11, 2021 62.95 63.56 62.84 63.03 6,284,708 -0.35(-0.55%)
Jan 08, 2021 63.18 63.54 62.90 63.38 7,751,600 +0.31(+0.49%)
Jan 07, 2021 62.85 63.74 62.85 63.07 7,382,776 +0.50(+0.80%)
Jan 06, 2021 62.27 63.35 61.90 62.57 8,684,696 -0.39(-0.62%)
Jan 05, 2021 63.68 63.79 62.48 62.96 10,999,793 -0.79(-1.24%)
Jan 04, 2021 64.69 64.70 63.17 63.75 11,248,581 -0.94(-1.45%)
Dec 31, 2020 64.69 64.69 64.69 6,189,937 +0.29(+0.45%)
Dec 30, 2020 64.80 64.91 64.35 64.40 6,189,937 -0.06(-0.09%)
Dec 29, 2020 65.25 65.27 64.22 64.46 7,768,552 -0.41(-0.63%)
Dec 28, 2020 65.41 65.69 64.75 64.87 6,461,635 -0.09(-0.14%)
Dec 24, 2020 65.05 65.59 64.78 64.96 3,796,400 -0.34(-0.52%)
Dec 23, 2020 65.26 66.20 65.15 65.30 13,073,324 +0.15(+0.23%)
Dec 22, 2020 64.56 66.00 64.43 65.15 17,135,955 +0.67(+1.04%)
Dec 21, 2020 63.89 65.19 63.88 64.48 18,209,592 -0.58(-0.89%)
Dec 18, 2020 63.48 65.33 63.43 65.06 33,728,700 +1.45(+2.28%)
Dec 17, 2020 62.99 64.05 62.73 63.61 15,319,532 +0.83(+1.32%)
Dec 16, 2020 61.87 63.19 61.85 62.78 16,117,477 +0.92(+1.49%)
Dec 15, 2020 61.09 62.19 60.90 61.86 15,506,705 +1.10(+1.81%)
Dec 14, 2020 60.83 61.66 60.69 60.76 16,193,218 +0.15(+0.25%)
Dec 11, 2020 60.94 61.00 59.42 60.61 16,209,900 +1.13(+1.90%)
Dec 10, 2020 59.51 59.81 59.04 59.48 14,199,690 -0.25(-0.42%)
Dec 09, 2020 58.89 59.91 58.80 59.73 12,202,605 +0.70(+1.19%)
Dec 08, 2020 58.99 59.71 58.22 59.03 15,237,382 -0.77(-1.29%)
Dec 07, 2020 59.96 60.20 59.63 59.80 14,920,937 -0.16(-0.27%)
Dec 04, 2020 59.31 60.55 59.27 59.96 10,872,700 +0.69(+1.16%)
Dec 03, 2020 59.22 59.98 59.06 59.27 9,783,327 +0.19(+0.32%)
Dec 02, 2020 58.29 59.26 58.14 59.08 9,328,353 +0.34(+0.58%)
Dec 01, 2020 58.20 59.28 58.01 58.74 11,855,264 +1.02(+1.77%)
Nov 30, 2020 57.61 58.19 57.20 57.72 26,676,509 -0.04(-0.07%)
Nov 27, 2020 57.40 57.87 57.15 57.76 5,627,000 +0.35(+0.61%)
Nov 25, 2020 57.72 57.76 57.26 57.41 6,848,800 -0.16(-0.28%)
Nov 24, 2020 56.60 57.90 56.36 57.57 10,427,165 +1.49(+2.66%)
Nov 23, 2020 55.85 56.57 55.77 56.08 8,235,957 +0.38(+0.68%)
Nov 20, 2020 56.36 56.44 55.68 55.70 8,397,500 -0.75(-1.33%)
Nov 19, 2020 56.09 56.48 55.56 56.45 9,643,145 +0.20(+0.36%)
Nov 18, 2020 57.12 57.29 56.24 56.25 8,996,967 -0.87(-1.52%)
Nov 17, 2020 57.00 57.39 56.81 57.12 5,569,746 -0.03(-0.05%)
Nov 16, 2020 57.02 57.61 56.88 57.15 6,308,139 +0.24(+0.42%)
Nov 13, 2020 56.88 57.09 56.54 56.91 5,871,700 +0.46(+0.81%)
Nov 12, 2020 57.26 57.49 56.10 56.45 7,324,032 -0.75(-1.31%)
Nov 11, 2020 57.06 57.63 56.80 57.20 7,724,359 +0.53(+0.94%)
Nov 10, 2020 56.91 57.24 56.20 56.67 9,015,853 -0.17(-0.30%)
Nov 09, 2020 58.19 59.08 56.77 56.84 11,485,557 +0.04(+0.07%)
Nov 06, 2020 56.77 56.98 56.15 56.80 7,510,600 +0.14(+0.25%)
Nov 05, 2020 57.46 57.65 56.42 56.66 9,015,753 +0.17(+0.30%)
Nov 04, 2020 58.00 58.09 56.35 56.49 12,051,825 -0.31(-0.55%)
Nov 03, 2020 57.00 57.50 56.56 56.80 8,908,789 +0.35(+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.