Oracle Corp (NY: ORCL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	51.20	51.80	50.91	51.64	20,208,266	+0.48(+0.93%)
Jun 29, 2020	50.67	51.35	50.31	51.16	15,377,390	+0.54(+1.07%)
Jun 26, 2020	50.78	51.00	50.10	50.62	19,233,538	-0.33(-0.64%)
Jun 25, 2020	50.82	51.00	50.02	50.95	17,134,058	+0.08(+0.17%)
Jun 24, 2020	51.50	52.02	50.76	50.86	19,573,910	-0.70(-1.36%)
Jun 23, 2020	51.67	52.29	51.51	51.56	20,008,210	+0.07(+0.13%)
Jun 22, 2020	50.53	51.74	50.34	51.50	17,880,992	+0.67(+1.32%)
Jun 19, 2020	50.65	50.88	49.50	50.82	35,343,368	+0.66(+1.32%)
Jun 18, 2020	48.21	50.44	47.95	50.16	20,609,114	+2.03(+4.21%)
Jun 17, 2020	49.54	50.21	48.12	48.13	30,697,262	-2.87(-5.62%)
Jun 16, 2020	50.88	51.39	50.25	51.00	20,672,476	+1.25(+2.52%)
Jun 15, 2020	47.61	49.92	47.56	49.75	17,149,986	+1.30(+2.68%)
Jun 12, 2020	49.00	49.52	47.63	48.45	12,349,158	+0.51(+1.07%)
Jun 11, 2020	49.75	50.04	47.86	47.94	13,706,623	-2.62(-5.17%)
Jun 10, 2020	50.92	51.07	50.36	50.55	7,958,804	-0.07(-0.13%)
Jun 09, 2020	51.39	51.44	50.34	50.62	9,475,242	-0.86(-1.67%)
Jun 08, 2020	49.84	51.50	49.78	51.48	12,328,654	+1.05(+2.07%)
Jun 05, 2020	49.60	50.70	49.27	50.43	13,068,968	+1.06(+2.14%)
Jun 04, 2020	49.73	50.16	49.17	49.38	10,378,337	-0.60(-1.20%)
Jun 03, 2020	49.82	50.10	49.50	49.97	9,835,142	+0.20(+0.39%)
Jun 02, 2020	49.74	49.79	49.18	49.78	9,372,248	+0.21(+0.41%)
Jun 01, 2020	49.78	49.87	49.32	49.57	7,881,971	-0.66(-1.32%)
May 29, 2020	50.10	50.39	49.51	50.24	15,771,921	+0.14(+0.28%)
May 28, 2020	50.23	50.59	49.72	50.10	10,131,398	+0.39(+0.79%)
May 27, 2020	49.52	49.75	49.11	49.70	9,876,747	+0.39(+0.80%)
May 26, 2020	50.12	50.15	49.19	49.31	11,988,677	+0.15(+0.30%)
May 22, 2020	48.90	49.18	48.66	49.16	7,718,932	+0.37(+0.77%)
May 21, 2020	49.29	49.46	48.69	48.79	7,989,173	-0.64(-1.29%)
May 20, 2020	49.60	49.77	49.18	49.42	9,757,213	+0.52(+1.07%)
May 19, 2020	49.68	49.75	48.88	48.90	10,494,835	-0.76(-1.52%)
May 18, 2020	50.37	50.40	49.58	49.66	10,598,523	+0.21(+0.43%)
May 15, 2020	49.24	50.44	49.07	49.44	41,803,144	+0.01(+0.02%)
May 14, 2020	47.78	49.54	47.52	49.43	14,764,418	+1.18(+2.44%)
May 13, 2020	48.98	49.04	47.91	48.26	10,996,633	-0.58(-1.19%)
May 12, 2020	50.26	50.29	48.82	48.83	9,204,008	-1.18(-2.35%)
May 11, 2020	49.64	50.29	49.57	50.01	8,711,192	-0.04(-0.07%)
May 08, 2020	49.69	50.25	49.30	50.05	8,703,761	+0.91(+1.84%)
May 07, 2020	48.96	49.44	48.83	49.14	7,658,265	+0.69(+1.43%)
May 06, 2020	48.98	49.05	48.30	48.45	7,545,902	-0.18(-0.37%)
May 05, 2020	48.79	49.39	48.57	48.63	7,783,401	+0.28(+0.58%)
May 04, 2020	48.31	48.39	47.74	48.35	8,100,552	-0.04(-0.08%)
May 01, 2020	48.94	48.99	47.94	48.39	9,314,610	-1.10(-2.23%)
Apr 30, 2020	49.96	50.08	49.33	49.49	12,639,228	-0.85(-1.69%)
Apr 29, 2020	50.40	50.71	50.16	50.34	9,701,905	+0.64(+1.28%)
Apr 28, 2020	50.36	50.59	49.64	49.70	8,937,879	-0.16(-0.32%)
Apr 27, 2020	49.85	50.11	49.57	49.86	9,765,043	+0.34(+0.68%)
Apr 24, 2020	48.97	49.56	48.54	49.53	10,065,674	+0.97(+2.00%)
Apr 23, 2020	48.80	49.51	48.07	48.55	11,057,050	-0.28(-0.57%)
Apr 22, 2020	48.61	49.12	48.37	48.83	10,349,451	+0.90(+1.87%)
Apr 21, 2020	49.73	49.83	47.76	47.94	15,104,407	-2.43(-4.82%)
Apr 20, 2020	50.50	50.99	50.26	50.37	11,085,838	-0.66(-1.30%)
Apr 17, 2020	50.94	51.12	50.42	51.03	14,566,173	+0.86(+1.71%)
Apr 16, 2020	49.66	50.33	49.58	50.17	15,090,109	+0.50(+1.02%)
Apr 15, 2020	49.71	49.94	49.34	49.67	11,129,687	-0.78(-1.56%)
Apr 14, 2020	50.18	50.54	49.94	50.45	12,495,954	+0.96(+1.94%)
Apr 13, 2020	49.24	49.65	48.96	49.49	13,588,119	-0.20(-0.39%)
Apr 09, 2020	48.81	50.10	48.61	49.68	16,613,430	+0.98(+2.01%)
Apr 08, 2020	47.63	49.22	47.54	48.70	16,814,590	+1.50(+3.19%)
Apr 07, 2020	48.49	48.66	47.15	47.20	15,123,855	-0.68(-1.42%)
Apr 06, 2020	46.86	48.24	46.82	47.88	14,883,508	+1.94(+4.23%)
Apr 03, 2020	45.84	46.54	45.52	45.93	14,370,385	-0.37(-0.80%)
Apr 02, 2020	44.80	46.39	44.73	46.31	17,672,892	+1.01(+2.24%)