Skip to main content

Oracle Corp (NY: ORCL )

124.21 +0.71 (+0.57%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 123.18 123.58 122.08 123.50 6,194,166 +1.34(+1.10%)
May 16, 2024 121.94 122.45 121.21 122.16 5,162,872 +0.53(+0.44%)
May 15, 2024 120.17 122.09 119.67 121.63 6,603,117 +0.76(+0.63%)
May 14, 2024 116.50 122.55 116.13 120.87 17,803,180 +4.50(+3.87%)
May 13, 2024 117.13 117.19 116.19 116.37 4,139,625 -0.30(-0.26%)
May 10, 2024 117.15 117.63 115.91 116.67 4,122,534 +0.03(+0.03%)
May 09, 2024 117.39 117.73 116.50 116.64 3,236,245 -0.75(-0.64%)
May 08, 2024 117.71 117.98 117.11 117.39 4,635,531 -0.54(-0.46%)
May 07, 2024 118.00 119.13 117.29 117.93 6,435,464 -0.41(-0.35%)
May 06, 2024 116.33 118.36 116.18 118.34 6,051,908 +2.54(+2.19%)
May 03, 2024 115.98 116.21 115.07 115.80 4,484,980 +0.84(+0.73%)
May 02, 2024 115.23 115.81 114.26 114.96 5,013,227 +0.33(+0.29%)
May 01, 2024 113.91 116.76 113.65 114.63 5,583,635 +0.88(+0.77%)
Apr 30, 2024 115.09 115.52 113.69 113.75 6,233,041 -2.74(-2.35%)
Apr 29, 2024 116.99 117.31 115.29 116.49 5,189,810 -0.72(-0.61%)
Apr 26, 2024 117.04 119.21 116.15 117.21 8,355,128 +2.32(+2.02%)
Apr 25, 2024 113.63 114.99 112.78 114.89 6,794,520 -0.45(-0.39%)
Apr 24, 2024 115.38 115.73 113.88 115.34 5,789,729 +0.25(+0.22%)
Apr 23, 2024 115.17 115.86 114.75 115.09 5,492,757 +0.56(+0.49%)
Apr 22, 2024 116.03 116.33 114.34 114.53 7,124,156 -0.35(-0.30%)
Apr 19, 2024 116.12 116.77 114.46 114.88 8,251,495 -1.12(-0.97%)
Apr 18, 2024 118.76 118.76 115.70 116.00 6,658,356 -2.67(-2.25%)
Apr 17, 2024 120.98 121.04 118.61 118.67 5,366,352 -1.95(-1.62%)
Apr 16, 2024 120.09 121.44 119.75 120.62 6,998,868 +0.74(+0.62%)
Apr 15, 2024 122.18 122.47 119.44 119.88 5,100,515 -1.23(-1.02%)
Apr 12, 2024 121.74 121.84 120.42 121.11 6,196,879 -2.13(-1.73%)
Apr 11, 2024 121.72 123.82 121.36 123.24 7,320,822 +1.49(+1.22%)
Apr 10, 2024 121.35 123.08 121.32 121.75 4,508,004 -1.48(-1.20%)
Apr 09, 2024 124.35 124.75 121.24 123.23 5,564,355 -1.12(-0.90%)
Apr 08, 2024 125.00 125.11 123.76 124.35 6,118,069 -0.55(-0.44%)
Apr 05, 2024 124.42 126.00 124.14 124.90 4,899,503 +0.71(+0.57%)
Apr 04, 2024 127.60 127.99 124.03 124.19 7,587,156 -2.05(-1.62%)
Apr 03, 2024 124.26 126.41 124.06 126.24 7,426,397 +1.90(+1.53%)
Apr 02, 2024 124.51 124.93 123.43 124.34 4,860,293 -1.14(-0.91%)
Apr 01, 2024 125.54 126.27 124.56 125.48 4,132,995 -0.13(-0.10%)
Mar 28, 2024 125.39 126.13 125.20 125.61 6,589,603 +0.34(+0.27%)
Mar 27, 2024 127.33 127.82 124.47 125.27 8,114,169 -1.20(-0.95%)
Mar 26, 2024 126.75 126.94 125.84 126.47 7,063,819 +0.39(+0.31%)
Mar 25, 2024 127.67 127.67 126.05 126.08 7,445,091 -1.71(-1.34%)
Mar 22, 2024 129.01 129.21 127.55 127.79 6,659,967 -1.22(-0.95%)
Mar 21, 2024 130.52 132.77 128.95 129.01 17,843,556 -0.23(-0.18%)
Mar 20, 2024 129.98 130.69 128.27 129.24 8,372,717 +0.05(+0.04%)
Mar 19, 2024 127.75 129.21 126.49 129.19 10,236,866 +1.39(+1.09%)
Mar 18, 2024 127.20 128.95 126.88 127.80 12,224,563 +2.26(+1.80%)
Mar 15, 2024 124.04 126.01 123.56 125.54 17,844,892 +0.01(+0.01%)
Mar 14, 2024 127.23 127.80 124.94 125.53 11,293,981 +0.01(+0.01%)
Mar 13, 2024 128.00 128.80 124.83 125.52 15,867,277 -2.02(-1.58%)
Mar 12, 2024 126.26 129.37 124.60 127.54 48,684,744 +13.41(+11.75%)
Mar 11, 2024 111.61 114.75 111.18 114.13 20,180,960 +1.71(+1.52%)
Mar 08, 2024 114.07 114.33 111.54 112.42 8,312,969 -2.12(-1.85%)
Mar 07, 2024 113.94 114.80 112.29 114.54 7,667,790 +2.27(+2.02%)
Mar 06, 2024 111.50 113.05 110.67 112.27 6,703,788 +1.33(+1.20%)
Mar 05, 2024 112.82 113.20 110.36 110.94 8,239,901 -3.12(-2.74%)
Mar 04, 2024 113.58 114.60 113.39 114.06 6,586,152 +0.28(+0.25%)
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.