ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201849.8550.0649.4449.5949.5917,073,300
Jan 12, 201849.1849.8349.0649.5149.5115,978,200
Jan 11, 201848.8749.0248.4448.9548.9511,687,800
Jan 10, 201848.8649.2748.5848.8048.8013,476,600
Jan 09, 201849.2549.3648.9249.0649.0614,153,700
Jan 09, 20180.19 Dividend
Jan 08, 201848.3049.0747.9448.9848.7915,075,000
Jan 05, 201848.4248.6348.2848.4748.2814,496,400
Jan 04, 201847.9948.1947.7248.1847.9919,815,100
Jan 03, 201847.5348.0747.4447.7147.5224,165,000
Jan 02, 201847.5747.8046.1746.6346.4525,380,000
Dec 29, 201747.5347.8847.2847.2847.109,750,000
Dec 28, 201747.3047.5547.3047.5247.347,777,600
Dec 27, 201747.2547.4747.1547.3847.208,132,200
Dec 26, 201747.3747.5847.2547.4347.257,650,200
Dec 22, 201747.1747.4047.1047.3647.1811,197,300
Dec 21, 201748.1148.1147.2347.2847.1018,396,800
Dec 20, 201747.8848.0547.7947.9047.7111,432,200
Dec 19, 201747.9648.3547.7447.8247.6328,664,300
Dec 18, 201748.4348.8547.6847.7147.5225,156,800
Dec 15, 201748.4848.4847.0048.3048.1175,176,000
Dec 14, 201750.1450.4049.9450.1950.0022,259,300
Dec 13, 201750.3350.5150.0150.0549.8617,196,900
Dec 12, 201750.0050.7149.9550.3950.1917,464,000
Dec 11, 201749.6150.5049.5650.4750.2715,852,800
Dec 08, 201748.9049.6948.7049.6049.4114,732,300
Dec 07, 201748.6248.8148.3048.5248.3313,482,800
Dec 06, 201748.2648.5947.6348.4248.2312,974,500
Dec 05, 201748.4448.6547.9747.9947.8017,858,900
Dec 04, 201749.8249.8248.3648.4048.2113,473,900
Dec 01, 201749.0550.0048.9049.6149.4215,899,500
Nov 30, 201748.8949.3348.8949.0648.8724,701,100
Nov 29, 201748.8548.8648.2048.5248.3314,377,600
Nov 28, 201748.8849.2048.8549.0148.8213,930,600
Nov 27, 201748.9449.2248.7548.8848.6913,395,600
Nov 24, 201748.8849.1348.6949.0148.826,008,300
Nov 22, 201748.5648.8348.4248.5848.3910,618,900
Nov 21, 201749.0049.1048.5048.6348.4418,313,300
Nov 20, 201749.0449.1648.9249.0248.8311,525,100
Nov 17, 201749.0049.2348.8548.9448.7510,035,100
Nov 16, 201749.1149.6249.0149.2049.0111,738,500
Nov 15, 201748.8849.0848.7348.8248.639,425,100
Nov 14, 201749.3249.3348.9049.2049.018,498,900
Nov 13, 201749.1049.4349.0649.4049.216,566,700
Nov 10, 201749.0049.3748.7549.3249.139,944,200
Nov 09, 201750.1450.2248.5449.2449.0516,195,400
Nov 08, 201750.3350.7450.2050.5450.347,977,900
Nov 07, 201750.4350.5850.0850.4950.296,796,500
Nov 06, 201750.1050.5550.0250.4050.209,678,000
Nov 03, 201750.3650.4450.1650.1849.9915,814,500
Nov 02, 201750.5450.7050.1250.2850.0810,389,800
Nov 01, 201751.1051.1750.5750.6450.4410,128,000
Oct 31, 201750.7351.2850.4550.9050.7014,453,100
Oct 30, 201750.6350.7550.2450.6850.489,049,800
Oct 27, 201750.2950.9750.0350.8850.6815,099,500
Oct 26, 201750.1150.3049.7750.1549.9616,952,900
Oct 25, 201749.8950.6549.6449.7049.5120,635,800
Oct 24, 201749.3350.1449.2549.9849.7917,562,400
Oct 23, 201749.2849.6649.2249.3149.1214,633,400
Oct 20, 201749.5449.7949.1649.2549.0615,501,500
Oct 19, 201749.4449.6749.1949.3549.1610,048,600
Oct 18, 201749.5049.7649.1649.5849.3912,064,100
Oct 17, 201748.8249.3048.7149.1949.0014,191,300
Oct 16, 201748.6148.9148.4948.8648.679,378,100
Oct 13, 201748.3748.7148.3348.6148.4210,142,300
Oct 12, 201748.2748.4848.1148.2348.0411,715,600
Oct 11, 201748.1648.4748.1648.2848.0912,588,300
Oct 10, 201748.1648.4648.0048.2148.0215,630,500
Oct 10, 20170.19 Dividend
Oct 09, 201748.3648.5848.1748.3647.9810,173,000
Oct 06, 201748.6448.7048.2248.4048.0216,340,400
Oct 05, 201748.9649.0348.5048.9148.5313,886,100
Oct 04, 201748.9949.1948.7648.9048.5215,204,500
Oct 03, 201748.9548.9648.5448.6948.3112,710,800
Oct 02, 201748.7249.0048.5748.8048.4226,097,300
Sep 29, 201748.1948.7547.9648.3547.9744,896,600
Sep 28, 201748.2048.2548.0148.0847.7112,997,700
Sep 27, 201748.0548.3647.9548.1647.7814,499,200
Sep 26, 201748.1048.2147.8947.9247.5518,679,900
Sep 25, 201748.5248.5447.6447.9747.6015,663,600
Sep 22, 201747.9248.4347.9248.1647.7815,341,900
Sep 21, 201747.8248.1947.8247.9747.6015,656,300
Sep 20, 201748.0048.1947.6947.9747.6021,257,300
Sep 19, 201748.4948.5047.8848.0447.6723,070,700
Sep 18, 201748.8849.0648.0948.3347.9529,434,700
Sep 15, 201750.6550.7048.4848.7448.3666,367,900
Sep 14, 201752.7653.1452.3252.7952.3821,901,600
Sep 13, 201752.5252.9852.4552.8052.3914,463,000
Sep 12, 201752.6452.8952.4752.7752.3613,352,400
Sep 11, 201751.8852.6151.8152.4952.0816,526,300
Sep 08, 201751.8051.8851.3851.5851.1810,356,500
Sep 07, 201751.1951.7851.0351.7351.3311,516,800
Sep 06, 201751.0851.2350.8051.0150.6115,615,600
Sep 05, 201750.5351.0850.4750.9350.5315,610,700
Sep 01, 201750.3550.8850.3550.6250.238,716,800
Aug 31, 201749.8850.5249.8450.3349.9412,958,100
Aug 30, 201749.5049.9549.3649.8049.416,957,400
Aug 29, 201748.8849.5748.7549.4549.067,245,900
Aug 28, 201749.3949.3949.0449.2448.866,211,300
Aug 25, 201749.4449.4449.1549.2448.867,853,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...