Oracle Corp (NY: ORCL )

82.90 USD +0.60 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 81.98 83.24 81.84 82.90 11,066,522 +0.60(+0.73%)
Jun 10, 2021 84.22 84.46 81.71 82.30 16,679,172 -2.22(-2.63%)
Jun 09, 2021 84.60 84.83 84.03 84.52 9,718,765 -0.09(-0.11%)
Jun 08, 2021 84.03 85.03 84.00 84.61 10,738,714 +0.67(+0.80%)
Jun 07, 2021 82.94 84.25 82.85 83.94 10,444,846 +1.05(+1.27%)
Jun 04, 2021 81.42 83.96 81.37 82.89 14,502,909 +1.80(+2.22%)
Jun 03, 2021 79.80 81.46 79.65 81.09 12,037,547 +0.82(+1.02%)
Jun 02, 2021 79.70 80.93 79.51 80.27 12,249,318 +0.70(+0.88%)
Jun 01, 2021 79.58 79.83 78.48 79.57 10,485,521 +0.83(+1.05%)
May 28, 2021 78.95 79.36 78.67 78.74 6,929,882 -0.24(-0.30%)
May 27, 2021 79.50 80.05 78.84 78.98 12,867,538 -0.28(-0.35%)
May 26, 2021 78.59 79.37 78.55 79.26 12,850,770 +0.43(+0.55%)
May 25, 2021 79.61 79.68 78.65 78.83 7,160,247 -0.55(-0.69%)
May 24, 2021 79.49 79.88 79.14 79.38 7,044,491 +0.35(+0.44%)
May 21, 2021 79.19 79.85 78.98 79.03 8,636,966 +0.31(+0.39%)
May 20, 2021 78.95 79.32 78.68 78.72 8,802,498 -0.02(-0.03%)
May 19, 2021 77.80 78.77 77.55 78.74 8,164,938 +0.05(+0.06%)
May 18, 2021 78.99 79.47 78.39 78.69 6,661,956 -0.39(-0.49%)
May 17, 2021 78.88 79.53 78.85 79.08 6,637,672 +0.19(+0.24%)
May 14, 2021 78.12 79.05 78.12 78.89 9,033,404 +0.75(+0.96%)
May 13, 2021 77.53 78.44 76.88 78.14 11,480,236 +1.39(+1.81%)
May 12, 2021 77.57 78.19 76.53 76.75 12,302,572 -0.94(-1.21%)
May 11, 2021 79.62 79.90 77.25 77.69 12,979,990 -2.46(-3.07%)
May 10, 2021 78.77 80.72 78.60 80.15 17,363,256 -0.25(-0.31%)
May 07, 2021 79.81 80.54 78.58 80.40 14,073,458 +0.66(+0.83%)
May 06, 2021 79.18 79.96 78.56 79.74 14,089,408 +0.55(+0.69%)
May 05, 2021 78.83 79.83 78.42 79.19 12,235,374 +0.66(+0.84%)
May 04, 2021 77.07 78.70 76.93 78.53 15,313,821 +1.20(+1.55%)
May 03, 2021 76.28 77.48 76.08 77.33 15,315,902 +1.54(+2.03%)
Apr 30, 2021 75.56 75.92 75.19 75.79 7,825,300 -0.08(-0.11%)
Apr 29, 2021 75.38 75.90 74.64 75.87 7,939,946 +1.10(+1.47%)
Apr 28, 2021 75.16 75.27 74.66 74.77 6,107,234 -0.45(-0.60%)
Apr 27, 2021 74.39 75.43 74.22 75.22 9,299,779 +0.72(+0.97%)
Apr 26, 2021 74.97 75.04 74.20 74.50 9,401,426 -0.47(-0.63%)
Apr 23, 2021 74.29 75.00 73.85 74.97 10,665,700 +0.10(+0.13%)
Apr 22, 2021 76.11 76.48 74.75 74.87 16,769,240 -1.79(-2.33%)
Apr 21, 2021 78.79 79.34 76.53 76.66 18,670,181 -2.58(-3.26%)
Apr 20, 2021 78.70 79.42 78.65 79.24 12,561,455 +0.49(+0.62%)
Apr 19, 2021 78.81 80.21 78.34 78.75 19,967,013 -0.20(-0.25%)
Apr 16, 2021 78.31 79.34 77.86 78.95 13,334,000 +0.66(+0.84%)
Apr 15, 2021 77.00 78.55 76.83 78.29 13,602,996 +1.47(+1.91%)
Apr 14, 2021 77.04 77.36 76.51 76.82 12,730,727 +0.15(+0.20%)
Apr 13, 2021 76.16 77.01 75.90 76.67 13,141,702 +0.55(+0.72%)
Apr 12, 2021 75.25 76.18 75.20 76.12 10,633,580 +0.54(+0.71%)
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%)
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.