Skip to main content

Oracle Corp (NY: ORCL )

125.92 +0.66 (+0.52%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 62.49 63.20 61.50 61.51 21,512,912 -0.75(-1.21%)
Feb 25, 2021 61.63 63.27 61.58 62.26 16,102,556 +0.57(+0.93%)
Feb 24, 2021 61.49 62.12 61.10 61.69 11,125,771 +0.19(+0.31%)
Feb 23, 2021 61.42 62.19 61.07 61.50 19,060,272 +0.05(+0.08%)
Feb 22, 2021 59.93 61.95 59.38 61.45 21,955,636 +3.17(+5.43%)
Feb 19, 2021 59.36 59.46 58.23 58.29 11,436,951 -0.90(-1.51%)
Feb 18, 2021 58.94 59.32 58.79 59.18 6,567,904 -0.02(-0.03%)
Feb 17, 2021 58.95 59.26 58.51 59.20 6,549,635 -0.05(-0.08%)
Feb 16, 2021 60.18 60.32 59.21 59.25 7,893,053 -0.90(-1.49%)
Feb 12, 2021 59.42 60.18 59.41 60.15 6,988,589 +0.36(+0.61%)
Feb 11, 2021 60.60 61.00 59.38 59.78 8,065,879 -0.54(-0.90%)
Feb 10, 2021 60.87 60.93 60.00 60.33 10,042,570 -0.38(-0.63%)
Feb 09, 2021 60.15 60.88 59.98 60.71 5,700,290 +0.53(+0.89%)
Feb 08, 2021 60.82 60.90 59.91 60.18 7,344,631 -0.47(-0.77%)
Feb 05, 2021 60.55 61.09 60.34 60.64 9,617,438 +0.24(+0.39%)
Feb 04, 2021 59.57 60.44 59.36 60.40 10,410,917 +1.13(+1.90%)
Feb 03, 2021 59.41 59.83 59.10 59.28 10,416,683 -0.19(-0.32%)
Feb 02, 2021 59.00 59.99 58.92 59.47 11,039,618 +0.82(+1.40%)
Feb 01, 2021 58.09 59.13 57.92 58.65 11,067,420 +1.03(+1.79%)
Jan 29, 2021 58.32 58.64 57.41 57.62 12,010,315 -0.75(-1.29%)
Jan 28, 2021 59.64 60.30 58.33 58.37 11,708,678 -1.27(-2.13%)
Jan 27, 2021 58.54 60.24 58.52 59.64 15,508,206 +0.72(+1.21%)
Jan 26, 2021 58.22 59.16 58.01 58.93 8,585,124 +0.86(+1.48%)
Jan 25, 2021 57.57 58.11 56.99 58.07 8,939,199 +0.51(+0.89%)
Jan 22, 2021 58.11 58.31 56.96 57.55 10,379,685 -0.81(-1.39%)
Jan 21, 2021 58.78 58.97 58.09 58.36 7,281,543 -0.33(-0.57%)
Jan 20, 2021 58.52 59.14 58.30 58.70 7,366,094 +0.26(+0.44%)
Jan 19, 2021 59.21 59.39 58.26 58.44 9,335,519 -0.47(-0.79%)
Jan 15, 2021 58.74 59.11 58.36 58.91 7,899,971 +0.17(+0.29%)
Jan 14, 2021 59.18 59.28 58.65 58.74 10,758,320 -0.44(-0.74%)
Jan 13, 2021 59.42 59.68 59.09 59.17 8,702,753 -0.34(-0.58%)
Jan 12, 2021 60.07 60.09 59.29 59.52 8,136,530 -0.58(-0.97%)
Jan 11, 2021 60.02 60.60 59.92 60.10 6,591,218 -0.33(-0.55%)
Jan 08, 2021 60.24 60.59 59.98 60.43 8,129,652 +0.30(+0.49%)
Jan 07, 2021 59.93 60.78 59.93 60.14 7,742,840 +0.48(+0.80%)
Jan 06, 2021 59.37 60.40 59.02 59.66 9,108,256 -0.14(-0.24%)
Jan 05, 2021 60.49 60.59 59.35 59.80 11,580,407 -0.75(-1.24%)
Jan 04, 2021 61.45 61.46 60.00 60.55 11,842,327 -0.89(-1.45%)
Dec 31, 2020 61.45 61.45 61.45 6,516,667 +0.28(+0.45%)
Dec 30, 2020 61.55 61.66 61.12 61.17 6,516,667 -0.06(-0.09%)
Dec 29, 2020 61.98 62.00 61.00 61.23 8,178,607 -0.39(-0.63%)
Dec 28, 2020 62.13 62.40 61.50 61.62 6,802,706 -0.09(-0.14%)
Dec 24, 2020 61.79 62.30 61.53 61.70 3,996,789 -0.32(-0.52%)
Dec 23, 2020 61.99 62.88 61.88 62.03 13,763,387 +0.14(+0.23%)
Dec 22, 2020 61.32 62.69 61.20 61.88 18,040,462 +0.64(+1.04%)
Dec 21, 2020 60.69 61.92 60.68 61.25 19,170,768 -0.55(-0.89%)
Dec 18, 2020 60.30 62.06 60.25 61.80 35,509,036 +1.38(+2.28%)
Dec 17, 2020 59.83 60.84 59.58 60.42 16,128,159 +0.79(+1.32%)
Dec 16, 2020 58.77 60.02 58.75 59.63 16,968,222 +0.87(+1.49%)
Dec 15, 2020 58.03 59.07 57.85 58.76 16,325,212 +1.04(+1.81%)
Dec 14, 2020 57.78 58.57 57.65 57.71 17,047,962 +0.14(+0.25%)
Dec 11, 2020 57.88 57.94 56.44 57.57 17,065,524 +1.07(+1.90%)
Dec 10, 2020 56.53 56.81 56.08 56.50 14,949,207 -0.24(-0.42%)
Dec 09, 2020 55.94 56.91 55.85 56.74 12,846,708 +0.66(+1.19%)
Dec 08, 2020 56.03 56.72 55.30 56.07 16,041,673 -0.73(-1.29%)
Dec 07, 2020 56.95 57.18 56.64 56.80 15,708,524 -0.15(-0.27%)
Dec 04, 2020 56.34 57.51 56.30 56.95 11,446,605 +0.66(+1.16%)
Dec 03, 2020 56.25 56.97 56.10 56.30 10,299,731 +0.18(+0.32%)
Dec 02, 2020 55.37 56.29 55.23 56.12 9,820,741 +0.32(+0.58%)
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.