Oracle Corp (NY: ORCL )

60.32 USD +1.05 (+1.77%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 56.44 57.47 56.12 56.45 11,413,082 +0.34(+0.61%)
Oct 30, 2020 55.75 56.63 55.45 56.11 12,603,400 +0.09(+0.16%)
Oct 29, 2020 55.20 56.76 55.14 56.02 13,572,285 +0.43(+0.77%)
Oct 28, 2020 56.31 56.60 55.53 55.59 13,910,752 -1.49(-2.61%)
Oct 27, 2020 57.64 57.98 57.02 57.08 10,805,861 -0.41(-0.71%)
Oct 26, 2020 58.10 58.48 56.53 57.49 18,876,055 -2.41(-4.02%)
Oct 23, 2020 59.90 60.16 59.71 59.90 9,739,200 +0.21(+0.35%)
Oct 22, 2020 59.44 59.87 58.69 59.69 11,900,872 +0.02(+0.03%)
Oct 21, 2020 59.34 60.12 59.22 59.67 10,112,224 -0.08(-0.13%)
Oct 20, 2020 59.92 60.33 59.63 59.75 9,241,251 +0.13(+0.22%)
Oct 19, 2020 60.39 60.75 59.39 59.62 8,311,175 -0.67(-1.11%)
Oct 16, 2020 60.71 61.11 60.26 60.29 6,070,900 -0.23(-0.38%)
Oct 15, 2020 60.27 60.74 60.08 60.52 6,251,728 -0.44(-0.72%)
Oct 14, 2020 61.35 61.53 60.85 60.96 6,651,464 -0.01(-0.02%)
Oct 13, 2020 61.57 61.78 60.88 60.97 8,895,900 -0.49(-0.80%)
Oct 12, 2020 61.24 61.83 61.07 61.46 8,273,780 +0.31(+0.51%)
Oct 09, 2020 61.15 61.38 60.86 61.15 7,355,600 +0.26(+0.43%)
Oct 08, 2020 60.79 61.30 60.63 60.89 7,201,813 +0.30(+0.50%)
Oct 07, 2020 59.77 60.90 59.63 60.59 8,690,395 +1.08(+1.81%)
Oct 06, 2020 59.51 60.53 59.40 59.51 9,742,411 +0.06(+0.10%)
Oct 05, 2020 59.44 59.67 59.09 59.45 6,898,299 +0.62(+1.05%)
Oct 02, 2020 58.71 59.52 58.51 58.83 7,329,700 -0.85(-1.42%)
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.