Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oracle Corp (NY: ORCL )

168.00 +0.41 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 88.66 91.05 88.51 90.97 10,701,268 +2.36(+2.66%)
Mar 30, 2023 88.94 89.26 87.82 88.61 5,761,696 -0.11(-0.12%)
Mar 29, 2023 88.24 88.75 87.92 88.72 5,345,107 +0.75(+0.86%)
Mar 28, 2023 88.32 88.97 87.60 87.96 6,515,744 -0.28(-0.32%)
Mar 27, 2023 86.76 88.60 86.68 88.25 8,344,700 +2.09(+2.42%)
Mar 24, 2023 86.13 86.62 85.67 86.16 5,977,900 +0.23(+0.26%)
Mar 23, 2023 86.79 87.76 85.80 85.93 10,977,515 -0.12(-0.14%)
Mar 22, 2023 85.70 87.29 85.60 86.05 7,388,581 +0.31(+0.37%)
Mar 21, 2023 85.65 86.00 84.84 85.74 6,827,104 +0.61(+0.71%)
Mar 20, 2023 83.49 85.67 83.46 85.13 9,374,104 +1.66(+1.99%)
Mar 17, 2023 83.21 84.17 82.83 83.47 13,346,578 +0.43(+0.52%)
Mar 16, 2023 81.18 83.32 80.35 83.04 10,366,653 +1.80(+2.22%)
Mar 15, 2023 81.33 81.62 80.39 81.24 11,708,861 -1.55(-1.87%)
Mar 14, 2023 84.12 84.12 81.69 82.78 8,919,089 -0.36(-0.44%)
Mar 13, 2023 81.57 83.73 80.32 83.14 10,520,961 +0.84(+1.02%)
Mar 10, 2023 82.64 83.46 81.14 82.30 16,373,524 -2.74(-3.22%)
Mar 09, 2023 86.47 87.76 84.71 85.04 10,734,669 -1.59(-1.83%)
Mar 08, 2023 86.54 87.21 86.30 86.63 5,266,465 +0.13(+0.15%)
Mar 07, 2023 87.70 88.19 86.20 86.50 5,497,573 -1.35(-1.54%)
Mar 06, 2023 87.53 88.76 87.28 87.85 7,585,591 +0.48(+0.55%)
Mar 03, 2023 85.48 87.41 85.25 87.37 5,616,618 +2.23(+2.62%)
Mar 02, 2023 84.25 85.45 84.07 85.14 5,407,253 +0.62(+0.73%)
Mar 01, 2023 85.07 85.38 84.18 84.53 5,228,819 -1.04(-1.21%)
Feb 28, 2023 85.86 86.16 85.35 85.56 7,628,345 -0.55(-0.64%)
Feb 27, 2023 86.99 87.10 85.52 86.11 6,893,759 -0.69(-0.79%)
Feb 24, 2023 85.47 87.02 85.31 86.80 7,823,670 +0.08(+0.09%)
Feb 23, 2023 85.32 87.60 85.23 86.72 8,822,040 +2.21(+2.62%)
Feb 22, 2023 84.86 85.35 84.17 84.51 5,964,423 +0.12(+0.14%)
Feb 21, 2023 84.94 85.11 84.34 84.39 5,408,581 -1.06(-1.24%)
Feb 17, 2023 85.37 85.59 84.69 85.45 6,535,905 -0.43(-0.50%)
Feb 16, 2023 85.62 86.41 85.18 85.88 6,069,723 -0.61(-0.70%)
Feb 15, 2023 86.98 87.33 86.18 86.48 4,422,862 -0.73(-0.84%)
Feb 14, 2023 87.13 87.53 85.87 87.22 7,644,900 -0.32(-0.37%)
Feb 13, 2023 85.45 87.57 85.37 87.54 5,679,916 +2.23(+2.62%)
Feb 10, 2023 84.71 85.54 84.52 85.31 5,432,594 +0.48(+0.57%)
Feb 09, 2023 85.31 86.05 84.51 84.83 5,066,775 -0.04(-0.05%)
Feb 08, 2023 85.10 86.07 84.69 84.87 7,787,784 -1.03(-1.20%)
Feb 07, 2023 86.02 86.17 84.49 85.90 9,424,135 -0.77(-0.89%)
Feb 06, 2023 87.63 87.73 86.54 86.67 4,185,163 -1.07(-1.22%)
Feb 03, 2023 86.61 88.36 86.41 87.74 5,793,607 +0.23(+0.27%)
Feb 02, 2023 88.75 89.30 87.08 87.50 8,446,496 -0.66(-0.74%)
Feb 01, 2023 86.51 88.74 86.36 88.16 6,272,868 +1.56(+1.80%)
Jan 31, 2023 85.85 86.61 85.51 86.60 6,410,142 +1.09(+1.27%)
Jan 30, 2023 86.61 86.76 85.16 85.51 6,388,308 -1.61(-1.84%)
Jan 27, 2023 87.62 87.83 87.09 87.12 5,798,746 -0.82(-0.94%)
Jan 26, 2023 88.00 88.59 87.22 87.94 7,514,983 +0.19(+0.21%)
Jan 25, 2023 86.84 87.97 85.90 87.76 6,022,918 -0.06(-0.07%)
Jan 24, 2023 87.18 97.54 86.15 87.81 7,163,849 +0.71(+0.82%)
Jan 23, 2023 85.36 87.26 85.14 87.10 7,548,848 +1.68(+1.97%)
Jan 20, 2023 84.22 85.54 83.70 85.42 5,687,315 +1.28(+1.52%)
Jan 19, 2023 84.58 85.16 83.46 84.13 5,716,684 -0.75(-0.89%)
Jan 18, 2023 86.74 86.75 84.78 84.89 6,523,654 -1.85(-2.13%)
Jan 17, 2023 87.32 87.56 86.57 86.74 6,653,152 -0.59(-0.67%)
Jan 13, 2023 86.10 87.59 85.82 87.33 5,200,270 +0.41(+0.47%)
Jan 12, 2023 86.84 87.32 86.32 86.91 6,200,912 +0.18(+0.20%)
Jan 11, 2023 85.53 86.80 85.26 86.74 8,538,757 +2.06(+2.43%)
Jan 10, 2023 83.84 84.79 83.77 84.68 5,825,071 +0.08(+0.09%)
Jan 09, 2023 85.01 85.75 84.35 84.60 7,681,186 +1.06(+1.27%)
Jan 06, 2023 82.65 84.21 81.75 83.55 8,860,266 +1.32(+1.60%)
Jan 05, 2023 82.90 83.29 81.17 82.23 7,835,857 -0.17(-0.20%)
Jan 04, 2023 82.12 83.07 81.58 82.40 8,034,200 +0.74(+0.91%)
Jan 03, 2023 80.43 81.77 80.23 81.65 9,222,729 +1.93(+2.42%)
Dec 30, 2022 79.13 79.91 78.77 79.72 5,511,729 +0.33(+0.42%)
Dec 29, 2022 78.97 79.78 78.71 79.39 3,964,426 +1.04(+1.33%)
Dec 28, 2022 79.09 79.63 78.22 78.35 3,890,028 -0.63(-0.80%)
Dec 27, 2022 78.88 79.46 78.62 78.98 4,399,284 +0.13(+0.16%)
Dec 23, 2022 78.52 78.90 78.02 78.85 4,233,725 +0.35(+0.45%)
Dec 22, 2022 78.94 79.17 77.47 78.50 8,388,379 -0.99(-1.24%)
Dec 21, 2022 79.34 80.11 78.94 79.49 6,080,766 +0.55(+0.69%)
Dec 20, 2022 78.51 79.48 78.37 78.94 6,551,438 +0.43(+0.55%)
Dec 19, 2022 77.95 79.10 77.71 78.51 7,934,123 +0.90(+1.16%)
Dec 16, 2022 77.99 78.47 77.52 77.62 19,686,680 -0.48(-0.61%)
Dec 15, 2022 78.80 79.03 77.50 78.09 8,404,202 -1.71(-2.14%)
Dec 14, 2022 78.82 80.84 78.58 79.80 11,529,369 +1.23(+1.56%)
Dec 13, 2022 82.84 83.44 77.73 78.57 23,393,016 -0.70(-0.89%)
Dec 12, 2022 78.33 79.40 77.96 79.27 16,066,128 +1.38(+1.78%)
Dec 09, 2022 77.68 78.38 77.58 77.89 7,024,153 -0.20(-0.26%)
Dec 08, 2022 77.18 78.23 76.59 78.09 6,067,887 +1.26(+1.64%)
Dec 07, 2022 76.73 77.48 76.64 76.84 5,230,770 -0.13(-0.16%)
Dec 06, 2022 77.39 77.85 76.13 76.96 7,847,655 -0.51(-0.65%)
Dec 05, 2022 80.38 80.39 77.45 77.47 9,331,470 -3.82(-4.70%)
Dec 02, 2022 81.15 81.56 80.54 81.29 4,920,344 -0.74(-0.90%)
Dec 01, 2022 81.00 82.44 80.32 82.03 6,327,357 +1.05(+1.30%)
Nov 30, 2022 78.48 81.12 78.03 80.98 9,852,994 +2.13(+2.70%)
Nov 29, 2022 79.32 79.49 78.53 78.85 5,052,852 -0.53(-0.66%)
Nov 28, 2022 80.08 80.11 79.07 79.38 5,241,581 -1.30(-1.61%)
Nov 25, 2022 80.81 81.42 80.50 80.68 2,824,577 +0.16(+0.19%)
Nov 23, 2022 80.09 80.87 79.76 80.52 6,508,513 +0.43(+0.54%)
Nov 22, 2022 77.92 80.18 77.86 80.09 9,018,088 +2.24(+2.88%)
Nov 21, 2022 77.61 78.12 76.95 77.85 5,367,821 +0.09(+0.11%)
Nov 18, 2022 78.03 78.47 76.90 77.76 6,261,536 +0.52(+0.67%)
Nov 17, 2022 77.22 77.61 76.26 77.25 5,861,995 -0.67(-0.86%)
Nov 16, 2022 77.17 78.25 76.92 77.92 6,163,370 +0.69(+0.90%)
Nov 15, 2022 76.98 78.68 76.08 77.23 7,811,015 +0.63(+0.83%)
Nov 14, 2022 75.57 77.57 75.43 76.59 7,332,695 +0.77(+1.02%)
Nov 11, 2022 75.23 75.97 74.68 75.82 7,908,069 +0.56(+0.74%)
Nov 10, 2022 75.78 76.54 74.82 75.27 10,700,873 +1.47(+2.00%)
Nov 09, 2022 73.52 74.65 73.15 73.79 6,188,559 +0.02(+0.03%)
Nov 08, 2022 75.05 75.24 73.17 73.77 9,334,258 -1.07(-1.43%)
Nov 07, 2022 74.23 75.19 73.63 74.85 5,529,022 +0.72(+0.97%)
Nov 04, 2022 74.07 74.78 72.41 74.12 7,401,630 +0.95(+1.29%)
Nov 03, 2022 72.88 73.82 72.22 73.18 6,930,999 -0.09(-0.12%)
Nov 02, 2022 74.76 73.15 73.27 7,714,827 -1.94(-2.58%)
Nov 01, 2022 76.66 77.27 74.46 75.21 7,948,051 -0.94(-1.23%)
Oct 31, 2022 74.61 76.40 74.51 76.14 12,661,405 +0.69(+0.92%)
Oct 28, 2022 73.44 75.76 73.44 75.45 8,980,133 +2.16(+2.94%)
Oct 27, 2022 72.91 74.01 72.71 73.30 7,229,922 +0.32(+0.44%)
Oct 26, 2022 70.82 73.85 70.76 72.97 10,969,635 +1.64(+2.30%)
Oct 25, 2022 71.64 72.28 70.82 71.34 9,368,216 +0.21(+0.30%)
Oct 24, 2022 71.13 71.87 70.01 71.12 11,776,391 +0.21(+0.30%)
Oct 21, 2022 69.28 70.99 68.58 70.91 16,048,668 +3.36(+4.98%)
Oct 20, 2022 65.86 68.19 65.53 67.54 18,044,234 +2.88(+4.45%)
Oct 19, 2022 64.85 65.53 64.15 64.66 5,643,449 -0.71(-1.09%)
Oct 18, 2022 66.32 66.89 64.69 65.38 6,857,398 +0.01(+0.01%)
Oct 17, 2022 64.25 65.90 64.24 65.37 11,655,897 +2.64(+4.21%)
Oct 14, 2022 64.10 64.97 62.63 62.72 8,248,621 -0.87(-1.37%)
Oct 13, 2022 60.94 64.08 60.73 63.59 10,403,813 +1.38(+2.23%)
Oct 12, 2022 61.07 62.69 60.64 62.21 9,236,576 +1.34(+2.20%)
Oct 11, 2022 60.32 61.54 60.13 60.87 7,563,690 +0.16(+0.26%)
Oct 10, 2022 61.72 62.00 60.18 60.71 6,603,108 -0.70(-1.14%)
Oct 07, 2022 62.58 62.70 60.88 61.41 7,356,414 -1.95(-3.08%)
Oct 06, 2022 64.36 64.83 63.29 63.36 7,205,749 -1.30(-2.01%)
Oct 05, 2022 63.40 65.20 63.05 64.66 9,482,859 +0.92(+1.45%)
Oct 04, 2022 61.91 63.88 61.91 63.74 10,194,143 +2.53(+4.14%)
Oct 03, 2022 59.18 61.36 59.00 61.21 9,956,683 +1.95(+3.29%)
Sep 30, 2022 59.44 60.30 59.25 59.26 10,093,889 -0.32(-0.54%)
Sep 29, 2022 60.44 60.74 58.98 59.58 9,153,465 -1.62(-2.65%)
Sep 28, 2022 60.76 61.47 60.40 61.20 8,811,071 +0.63(+1.04%)
Sep 27, 2022 62.26 62.49 60.19 60.57 9,568,835 -1.00(-1.62%)
Sep 26, 2022 62.42 62.99 61.51 61.57 7,108,565 -1.07(-1.70%)
Sep 23, 2022 63.41 63.50 61.98 62.64 9,566,420 -1.44(-2.24%)
Sep 22, 2022 64.87 64.95 63.89 64.07 7,432,248 -0.70(-1.08%)
Sep 21, 2022 66.67 66.84 64.76 64.77 6,974,503 -1.32(-2.00%)
Sep 20, 2022 66.24 66.42 65.45 66.09 8,888,075 -0.93(-1.39%)
Sep 19, 2022 66.18 67.08 65.89 67.02 8,617,703 +0.23(+0.35%)
Sep 16, 2022 67.52 67.73 66.22 66.79 24,127,744 -1.37(-2.01%)
Sep 15, 2022 69.38 69.95 67.68 68.16 12,857,385 -1.82(-2.61%)
Sep 14, 2022 73.54 73.62 69.64 69.98 22,260,338 -3.80(-5.16%)
Sep 13, 2022 73.80 77.05 73.53 73.78 30,376,696 -1.01(-1.35%)
Sep 12, 2022 74.36 75.08 74.01 74.79 16,027,837 +1.14(+1.54%)
Sep 09, 2022 72.44 73.76 72.23 73.66 8,002,148 +1.22(+1.69%)
Sep 08, 2022 71.83 72.58 71.43 72.44 7,121,100 +0.16(+0.21%)
Sep 07, 2022 71.49 72.45 71.24 72.28 5,969,665 +0.64(+0.89%)
Sep 06, 2022 72.48 72.94 71.37 71.64 7,306,868 -0.82(-1.14%)
Sep 02, 2022 73.49 74.49 72.27 72.46 11,364,830 -0.60(-0.82%)
Sep 01, 2022 71.92 73.13 71.35 73.07 8,388,385 +1.12(+1.55%)
Aug 31, 2022 72.25 72.92 71.84 71.95 8,863,999 +0.01(+0.01%)
Aug 30, 2022 72.21 72.45 71.28 71.94 5,254,975 -0.05(-0.07%)
Aug 29, 2022 71.91 72.64 71.87 71.99 4,426,995 -0.45(-0.62%)
Aug 26, 2022 74.70 74.97 72.36 72.44 5,054,253 -2.17(-2.91%)
Aug 25, 2022 74.08 74.63 73.74 74.61 3,631,224 +0.70(+0.95%)
Aug 24, 2022 74.20 74.29 73.79 73.91 3,990,933 -0.23(-0.31%)
Aug 23, 2022 73.99 74.73 73.99 74.14 4,575,921 -0.05(-0.07%)
Aug 22, 2022 75.62 75.62 73.91 74.19 5,933,865 -2.13(-2.80%)
Aug 19, 2022 76.69 76.78 76.11 76.33 4,822,068 -0.64(-0.83%)
Aug 18, 2022 76.93 77.51 76.67 76.97 4,246,470 +0.07(+0.09%)
Aug 17, 2022 76.66 77.40 76.61 76.90 5,343,753 -0.26(-0.34%)
Aug 16, 2022 76.56 77.29 76.51 77.16 6,374,183 +0.40(+0.52%)
Aug 15, 2022 76.50 77.06 76.17 76.76 3,847,735 -0.04(-0.05%)
Aug 12, 2022 75.69 77.06 75.36 76.80 6,896,958 +1.93(+2.58%)
Aug 11, 2022 75.64 75.69 74.79 74.87 5,724,837 -0.37(-0.49%)
Aug 10, 2022 75.29 75.67 74.91 75.24 5,418,723 +0.75(+1.00%)
Aug 09, 2022 73.95 74.63 73.59 74.49 4,373,514 +0.29(+0.39%)
Aug 08, 2022 74.64 75.13 74.01 74.20 4,879,009 -0.85(-1.14%)
Aug 05, 2022 74.01 75.10 73.75 75.06 5,006,677 -0.05(-0.06%)
Aug 04, 2022 75.15 75.54 74.82 75.10 3,767,926 +0.03(+0.04%)
Aug 03, 2022 74.44 75.45 74.04 75.07 6,318,500 +0.99(+1.34%)
Aug 02, 2022 74.71 74.97 73.80 74.09 6,599,141 -1.06(-1.41%)
Aug 01, 2022 74.89 75.50 74.44 75.14 5,387,046 -0.39(-0.51%)
Jul 29, 2022 74.73 75.84 74.72 75.53 6,107,747 +0.78(+1.04%)
Jul 28, 2022 73.40 74.98 73.08 74.75 5,861,736 +1.14(+1.54%)
Jul 27, 2022 72.17 73.86 72.12 73.62 6,884,936 +1.79(+2.49%)
Jul 26, 2022 72.58 73.07 71.52 71.83 7,506,807 -0.81(-1.11%)
Jul 25, 2022 72.87 73.19 72.13 72.64 5,896,095 -0.04(-0.05%)
Jul 22, 2022 72.60 73.06 72.06 72.68 6,863,584 +0.35(+0.48%)
Jul 21, 2022 70.01 72.42 69.99 72.33 7,218,932 +1.89(+2.69%)
Jul 20, 2022 70.40 70.93 70.02 70.44 5,828,558 +0.34(+0.48%)
Jul 19, 2022 68.54 70.16 68.18 70.10 7,379,168 +1.97(+2.89%)
Jul 18, 2022 69.14 69.58 68.06 68.13 4,784,335 -0.51(-0.75%)
Jul 15, 2022 68.18 68.77 67.92 68.64 5,291,132 +1.25(+1.86%)
Jul 14, 2022 67.11 67.52 66.21 67.39 5,065,846 -0.56(-0.83%)
Jul 13, 2022 67.00 68.44 66.64 67.95 6,649,289 -0.37(-0.54%)
Jul 12, 2022 69.48 69.81 67.99 68.32 7,359,116 -1.13(-1.62%)
Jul 11, 2022 68.89 69.83 68.80 69.45 4,694,100 +0.02(+0.03%)
Jul 08, 2022 69.25 69.78 68.91 69.43 5,100,680 +0.04(+0.06%)
Jul 07, 2022 69.39 69.53 68.76 69.39 8,089,488 +0.16(+0.24%)
Jul 06, 2022 69.86 70.27 68.89 69.22 6,255,603 -0.32(-0.46%)
Jul 05, 2022 67.99 69.55 67.79 69.54 9,943,519 +1.08(+1.58%)
Jul 01, 2022 67.48 68.57 67.44 68.46 8,195,866 +0.97(+1.43%)
Jun 30, 2022 65.89 67.86 65.89 67.50 10,236,553 +0.64(+0.95%)
Jun 29, 2022 66.68 67.71 66.44 66.86 8,362,022 +0.61(+0.92%)
Jun 28, 2022 68.17 68.65 66.20 66.25 7,507,419 -1.77(-2.60%)
Jun 27, 2022 67.01 68.44 66.60 68.02 9,151,616 -0.28(-0.41%)
Jun 24, 2022 66.01 68.37 65.66 68.30 20,840,882 +2.97(+4.54%)
Jun 23, 2022 64.19 65.56 64.06 65.33 9,093,131 +1.06(+1.65%)
Jun 22, 2022 64.66 65.27 64.12 64.27 8,509,900 -1.11(-1.70%)
Jun 21, 2022 66.28 67.17 65.10 65.38 10,400,723 -0.04(-0.06%)
Jun 17, 2022 66.41 67.01 65.10 65.42 17,024,224 -0.96(-1.44%)
Jun 16, 2022 66.17 66.62 65.28 66.37 11,018,563 -0.96(-1.42%)
Jun 15, 2022 68.06 68.99 66.34 67.33 12,178,711 -0.99(-1.44%)
Jun 14, 2022 69.55 69.97 66.67 68.32 30,698,200 +6.44(+10.41%)
Jun 13, 2022 63.54 63.85 61.59 61.87 16,918,138 -2.98(-4.60%)
Jun 10, 2022 65.67 65.90 64.68 64.86 10,622,592 -2.01(-3.01%)
Jun 09, 2022 68.36 68.74 66.85 66.87 7,066,705 -2.09(-3.03%)
Jun 08, 2022 69.56 69.70 68.53 68.95 5,438,250 -1.27(-1.80%)
Jun 07, 2022 69.16 70.64 69.16 70.22 5,874,065 -0.27(-0.38%)
Jun 06, 2022 70.16 72.30 70.16 70.49 5,460,325 +1.14(+1.64%)
Jun 03, 2022 70.09 70.48 68.81 69.35 8,456,946 -1.30(-1.85%)
Jun 02, 2022 69.05 70.70 68.60 70.65 6,416,124 +1.49(+2.15%)
Jun 01, 2022 70.54 70.78 68.73 69.17 6,134,525 -0.31(-0.44%)
May 31, 2022 69.78 70.50 69.09 69.48 17,466,194 -0.83(-1.18%)
May 27, 2022 69.90 70.37 69.12 70.31 6,797,699 +1.08(+1.56%)
May 26, 2022 67.75 69.67 67.53 69.22 6,996,736 +1.77(+2.62%)
May 25, 2022 66.54 67.83 66.43 67.46 7,353,318 +0.77(+1.16%)
May 24, 2022 67.30 68.13 65.99 66.68 6,877,855 -0.98(-1.44%)
May 23, 2022 66.95 68.08 66.34 67.66 7,629,475 +1.36(+2.05%)
May 20, 2022 65.57 66.36 64.58 66.30 7,794,674 +1.54(+2.37%)
May 19, 2022 65.19 65.59 64.45 64.76 9,784,258 -1.22(-1.84%)
May 18, 2022 68.39 68.53 65.51 65.98 8,256,297 -3.46(-4.98%)
May 17, 2022 68.63 69.46 68.30 69.44 6,161,921 +2.10(+3.11%)
May 16, 2022 68.29 68.50 67.03 67.34 7,186,403 -1.41(-2.05%)
May 13, 2022 68.55 69.53 68.13 68.75 6,935,868 +0.43(+0.62%)
May 12, 2022 68.47 68.52 66.63 68.33 12,110,135 -0.29(-0.42%)
May 11, 2022 69.85 70.96 68.46 68.62 7,173,575 -1.45(-2.07%)
May 10, 2022 70.04 71.12 68.85 70.07 8,414,963 +0.96(+1.38%)
May 09, 2022 69.21 70.12 68.75 69.11 7,266,631 -0.92(-1.31%)
May 06, 2022 69.68 70.46 69.20 70.03 6,441,383 -0.30(-0.43%)
May 05, 2022 71.49 72.18 69.54 70.33 7,462,328 -2.33(-3.20%)
May 04, 2022 70.89 72.79 70.32 72.65 6,997,739 +1.85(+2.62%)
May 03, 2022 71.34 71.69 70.33 70.80 5,394,903 -0.69(-0.96%)
May 02, 2022 71.42 72.06 70.06 71.49 7,638,975 +0.58(+0.82%)
Apr 29, 2022 72.78 73.29 70.66 70.91 8,259,201 -2.65(-3.60%)
Apr 28, 2022 72.95 74.03 72.06 73.55 6,396,024 +1.33(+1.85%)
Apr 27, 2022 72.05 73.44 71.89 72.22 7,535,318 +0.24(+0.34%)
Apr 26, 2022 73.76 74.05 71.95 71.98 7,821,034 -2.39(-3.21%)
Apr 25, 2022 73.61 74.44 72.16 74.36 7,562,642 +0.74(+1.01%)
Apr 22, 2022 76.58 76.99 73.57 73.62 10,162,461 -3.16(-4.11%)
Apr 21, 2022 78.72 78.83 76.63 76.78 5,813,471 -0.78(-1.01%)
Apr 20, 2022 77.08 79.08 77.08 77.56 9,805,910 +0.71(+0.92%)
Apr 19, 2022 75.59 77.07 75.58 76.86 5,602,039 +1.29(+1.71%)
Apr 18, 2022 76.46 77.26 75.26 75.56 5,127,788 -1.19(-1.55%)
Apr 14, 2022 77.12 77.63 76.62 76.75 5,787,059 -0.29(-0.38%)
Apr 13, 2022 76.57 77.24 75.96 77.04 4,954,358 +0.41(+0.53%)
Apr 12, 2022 77.23 78.24 76.33 76.63 6,391,936 -0.42(-0.54%)
Apr 11, 2022 77.89 78.37 76.99 77.05 5,940,795 -1.14(-1.46%)
Apr 08, 2022 78.93 79.05 77.53 78.19 6,399,972 -0.58(-0.74%)
Apr 07, 2022 78.49 79.22 78.03 78.77 7,362,101 -0.25(-0.32%)
Apr 06, 2022 78.83 79.36 78.30 79.02 5,707,784 -0.79(-0.99%)
Apr 05, 2022 80.25 81.33 79.55 79.81 5,345,117 -1.09(-1.34%)
Apr 04, 2022 79.15 81.11 78.90 80.90 8,193,424 +1.98(+2.51%)
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.