The closing price for Oracle (ORCL) in May 2021 was $74.58, on May 28, 2021. It was up 3.2% for the month. The latest price is $186.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $74.78 | $75.17 | $74.52 | $74.58 | 6,929,875 |
May 27 2021 | $75.30 | $75.83 | $74.68 | $74.81 | 12,867,810 |
May 26 2021 | $74.44 | $75.18 | $74.41 | $75.08 | 12,851,070 |
May 25 2021 | $75.41 | $75.47 | $74.50 | $74.67 | 7,160,582 |
May 24 2021 | $75.29 | $75.66 | $74.96 | $75.19 | 7,044,732 |
May 21 2021 | $75.01 | $75.64 | $74.81 | $74.86 | 8,628,957 |
May 20 2021 | $74.78 | $75.13 | $74.53 | $74.57 | 8,802,676 |
May 19 2021 | $73.70 | $74.61 | $73.46 | $74.58 | 8,165,040 |
May 18 2021 | $74.82 | $75.28 | $74.25 | $74.54 | 6,643,073 |
May 17 2021 | $74.72 | $75.33 | $74.69 | $74.91 | 6,636,995 |
May 14 2021 | $74.00 | $74.88 | $74.00 | $74.73 | 9,033,402 |
May 13 2021 | $73.44 | $74.30 | $72.82 | $74.02 | 11,399,490 |
May 12 2021 | $73.48 | $74.06 | $72.49 | $72.70 | 12,302,580 |
May 11 2021 | $75.54 | $75.68 | $73.17 | $73.59 | 12,980,390 |
May 10 2021 | $74.61 | $76.46 | $74.45 | $75.92 | 17,356,660 |
May 07 2021 | $75.60 | $76.29 | $74.43 | $76.16 | 14,073,450 |
May 06 2021 | $75.00 | $75.74 | $74.41 | $75.53 | 14,089,720 |
May 05 2021 | $74.80 | $75.62 | $74.28 | $75.01 | 12,121,945 |
May 04 2021 | $73.00 | $74.55 | $72.87 | $74.39 | 15,316,550 |
May 03 2021 | $72.25 | $73.39 | $72.06 | $73.25 | 15,319,640 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
