ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201955.9257.3355.7156.8956.8918,675,200
Oct 10, 201954.4555.6054.3555.4955.4913,789,000
Oct 09, 201954.1554.9954.0654.5354.5312,803,100
Oct 09, 20190.24 Dividend
Oct 08, 201954.2954.7153.7754.0553.8114,771,500
Oct 07, 201955.0755.3654.7554.8054.5612,352,100
Oct 04, 201954.0055.1853.8455.1454.9013,659,500
Oct 03, 201953.0653.8852.9453.8653.6211,268,500
Oct 02, 201953.5053.5652.6853.1552.9115,923,700
Oct 01, 201955.0455.6453.7553.8053.5616,443,200
Sep 30, 201954.2555.2854.0555.0354.7917,445,100
Sep 27, 201954.1954.6053.6254.0953.8512,391,100
Sep 26, 201954.1154.3353.4753.9653.7213,324,300
Sep 25, 201953.3153.9552.8953.8453.6011,607,200
Sep 24, 201954.1454.4953.1253.3553.1115,354,800
Sep 23, 201953.1754.1753.0654.0253.7813,863,100
Sep 20, 201953.7154.2553.4253.4753.2359,517,000
Sep 19, 201952.3953.6752.3953.3753.1314,855,000
Sep 18, 201952.8252.8451.8652.5652.338,911,800
Sep 17, 201953.1853.2052.3552.8752.6411,111,400
Sep 16, 201953.4053.5752.7953.1452.9015,204,200
Sep 13, 201954.0054.7253.3353.7553.5114,736,700
Sep 12, 201954.3454.8852.9053.8953.6528,184,400
Sep 11, 201955.2756.2955.1656.2956.0416,749,400
Sep 10, 201954.5455.4754.1455.4755.2219,976,400
Sep 09, 201953.6254.6853.4554.5454.3017,803,800
Sep 06, 201954.1054.1453.1453.1652.9211,636,100
Sep 05, 201953.7354.3353.6353.8453.6010,414,500
Sep 04, 201952.3553.1352.2252.9752.7310,558,300
Sep 03, 201951.9452.0051.5551.8951.6610,128,000
Aug 30, 201952.5052.5551.7552.0651.837,920,000
Aug 29, 201952.6552.8152.0952.1651.936,858,000
Aug 28, 201952.2052.2051.6251.9551.727,499,000
Aug 27, 201952.4452.6252.2252.3952.1613,853,100
Aug 26, 201952.1452.3251.8352.1351.908,582,300
Aug 23, 201953.0653.3251.2551.5851.3511,374,500
Aug 22, 201953.5853.7252.8953.1952.956,744,900
Aug 21, 201953.5353.9353.1753.2453.006,113,100
Aug 20, 201953.5253.8452.9052.9852.747,577,800
Aug 19, 201954.2254.3753.7653.8753.638,273,100
Aug 16, 201953.1853.7053.0153.5953.359,913,100
Aug 15, 201952.6552.7251.9652.5952.3611,257,000
Aug 14, 201953.3553.3752.2452.3252.0912,489,200
Aug 13, 201953.1454.2453.0053.9753.7311,014,800
Aug 12, 201953.6853.7953.0053.2553.016,580,100
Aug 09, 201954.2454.4753.5253.9053.668,471,300
Aug 08, 201953.7254.7553.7254.6554.4112,460,700
Aug 07, 201953.1354.0752.9753.3453.1016,344,100
Aug 06, 201954.2054.4553.6153.9653.7213,149,500
Aug 05, 201955.1055.1053.6953.7653.5216,204,600
Aug 02, 201956.1956.1955.0055.8455.5912,644,400
Aug 01, 201956.3056.8555.5255.8855.6310,215,200
Jul 31, 201957.8857.8855.6256.3056.0511,966,700
Jul 30, 201957.7658.1557.4357.4957.236,367,200
Jul 29, 201958.7958.7957.8058.0657.807,439,300
Jul 26, 201958.3458.6558.2058.5058.246,057,200
Jul 25, 201958.3758.6358.0858.2958.038,175,900
Jul 24, 201957.4558.2257.3858.1157.8510,778,700
Jul 23, 201958.0658.1457.4557.4557.198,141,100
Jul 22, 201957.8858.0857.5557.6057.348,761,700
Jul 19, 201958.3158.5357.5257.5457.2811,663,500
Jul 18, 201957.6958.1457.6058.1257.8611,882,300
Jul 17, 201958.8058.9557.9957.9957.739,090,900
Jul 16, 201959.1759.4858.5958.6158.359,698,900
Jul 16, 20190.24 Dividend
Jul 15, 201959.8559.8559.2559.5359.0310,721,600
Jul 12, 201960.0960.0959.3059.8159.3011,234,300
Jul 11, 201960.1860.2159.4059.9959.4811,150,200
Jul 10, 201959.9460.5059.7560.1559.6416,059,100
Jul 09, 201959.2059.6359.0159.6059.1014,348,600
Jul 08, 201959.1959.6759.0159.5359.0316,105,600
Jul 05, 201958.5359.5258.3459.2858.7813,838,900
Jul 03, 201958.4558.9558.3858.8658.369,989,100
Jul 02, 201957.8858.5657.7758.4657.9717,569,600
Jul 01, 201957.1558.0957.0358.0157.5220,413,000
Jun 28, 201956.9057.0856.3656.9756.4942,570,500
Jun 27, 201957.0057.3956.7656.7756.2912,605,800
Jun 26, 201956.4356.8556.2456.6656.1815,045,200
Jun 25, 201956.8757.1856.0656.0755.6025,462,100
Jun 24, 201956.2557.3055.9056.7456.2619,544,200
Jun 21, 201957.1457.1556.0656.1255.6545,169,000
Jun 20, 201955.9857.4755.5356.9956.5154,173,900
Jun 19, 201952.7553.1352.2552.6852.2335,449,500
Jun 18, 201952.8653.6052.4152.9052.4520,999,700
Jun 17, 201953.3453.5552.9553.1352.6815,207,900
Jun 14, 201953.6153.8353.2853.2852.8312,973,000
Jun 13, 201953.9853.9853.4453.8453.3811,289,100
Jun 12, 201953.6854.0553.4353.6253.1710,235,400
Jun 11, 201954.5054.6153.8453.9453.4811,288,400
Jun 10, 201953.6854.4153.5754.0153.5512,984,600
Jun 07, 201952.8053.4252.7853.2652.8111,591,800
Jun 06, 201952.0952.7451.8652.5952.1510,266,900
Jun 05, 201952.7853.2451.8552.1051.6615,855,300
Jun 04, 201950.7952.2450.6352.0251.5817,073,200
Jun 03, 201950.5651.0849.8950.2449.8217,434,400
May 31, 201951.2451.3650.5150.6050.1711,847,100
May 30, 201951.9352.0351.4651.7251.288,569,500
May 29, 201951.4351.8151.0551.6951.2512,448,700
May 28, 201953.0853.2851.7551.7551.3128,230,400
May 24, 201953.3853.4752.5952.7752.329,090,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...