ORCL - Oracle Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201849.660051.075049.560050.845050.845014,901,840
Sep 19, 201848.920049.540048.660049.430049.430020,904,300
Sep 18, 201847.510049.540047.360049.030049.030033,451,100
Sep 17, 201849.310049.940049.110049.180049.180029,225,000
Sep 14, 201848.940049.450048.940049.250049.250020,066,100
Sep 13, 201849.280049.750048.880048.960048.960022,124,400
Sep 12, 201848.750049.470048.620049.340049.340017,058,700
Sep 11, 201848.520049.050048.520048.920048.920014,877,200
Sep 10, 201848.000049.050048.000048.860048.860020,390,600
Sep 07, 201847.460047.990047.330047.810047.810020,513,900
Sep 06, 201847.950048.220047.520047.710047.710018,456,100
Sep 05, 201848.410048.490047.790048.040048.040016,437,700
Sep 04, 201848.360048.830048.160048.580048.580017,289,000
Aug 31, 201848.380048.630048.350048.580048.580017,844,100
Aug 30, 201848.890048.890048.310048.380048.380015,154,900
Aug 29, 201848.640049.100048.640048.890048.890017,307,700
Aug 28, 201849.390049.430048.600048.640048.640015,475,700
Aug 27, 201849.410049.700049.290049.330049.330012,253,300
Aug 24, 201849.000049.390048.970049.260049.260014,011,700
Aug 23, 201848.800049.340048.680048.960048.960011,026,700
Aug 22, 201848.340048.910048.240048.800048.800011,639,400
Aug 21, 201848.580048.640048.370048.410048.410010,187,600
Aug 20, 201848.400048.600048.260048.420048.420011,936,700
Aug 17, 201848.210048.500047.990048.360048.360011,412,000
Aug 16, 201848.140048.450048.040048.100048.100011,874,300
Aug 15, 201848.100048.260047.530047.840047.840014,091,000
Aug 14, 201848.120048.350047.940048.230048.230011,513,700
Aug 13, 201848.340048.590047.970048.010048.010012,152,100
Aug 10, 201848.370048.720048.230048.320048.320010,502,200
Aug 09, 201848.270048.710048.270048.540048.540014,708,000
Aug 08, 201848.420048.620048.260048.390048.390010,849,400
Aug 07, 201848.940048.950048.470048.480048.480011,608,000
Aug 06, 201848.290048.760048.220048.670048.670013,529,300
Aug 03, 201847.920048.480047.900048.470048.470014,295,800
Aug 02, 201847.040048.070046.630047.900047.900014,227,400
Aug 01, 201847.910048.220047.150047.350047.350022,933,600
Jul 31, 201847.900048.080047.390047.680047.680018,808,100
Jul 30, 201848.580048.580047.460047.730047.730020,167,300
Jul 27, 201848.990049.120048.380048.630048.630014,856,100
Jul 26, 201848.850049.170048.760048.870048.870015,229,900
Jul 25, 201848.520048.970048.500048.950048.950016,354,900
Jul 24, 201848.750049.100048.560048.670048.670019,885,500
Jul 23, 201848.620048.670048.050048.670048.670017,990,200
Jul 20, 201848.490048.710048.360048.520048.520017,232,900
Jul 19, 201848.400048.720048.210048.440048.440016,656,500
Jul 18, 201848.790049.000048.400048.640048.640019,234,700
Jul 17, 201848.290048.990048.150048.900048.900018,823,100
Jul 16, 201848.620048.620047.950048.460048.460022,949,600
Jul 16, 20180.19 Dividend
Jul 13, 201847.970048.810047.830048.630048.440025,771,400
Jul 12, 201847.790048.200047.750048.150047.961924,857,900
Jul 11, 201846.820047.760046.710047.640047.453922,802,600
Jul 10, 201846.830047.360046.680046.990046.806427,422,000
Jul 09, 201846.130046.790046.060046.730046.547425,125,700
Jul 06, 201845.460046.190045.270046.000045.820320,764,300
Jul 05, 201845.150045.470044.990045.410045.232621,916,200
Jul 03, 201844.990044.990044.520044.720044.545316,783,300
Jul 02, 201843.960044.970043.770044.950044.774420,655,500
Jun 29, 201844.040044.530043.750044.060043.887922,144,900
Jun 28, 201843.510044.020043.360043.840043.668720,918,400
Jun 27, 201844.570044.740043.440043.450043.280226,360,100
Jun 26, 201844.460044.850044.370044.410044.236520,717,500
Jun 25, 201843.570044.470043.490044.280044.107024,640,500
Jun 22, 201843.200044.300043.160044.100043.927729,735,100
Jun 21, 201843.180043.840042.980043.100042.931632,635,100
Jun 20, 201843.510044.790042.570042.820042.652759,129,000
Jun 19, 201845.840046.410045.770046.270046.089222,764,900
Jun 18, 201845.820046.600045.460046.520046.338221,474,100
Jun 15, 201845.870046.490045.190046.280046.099228,120,400
Jun 14, 201847.010047.020045.660045.900045.720737,001,300
Jun 13, 201848.110048.670048.090048.270048.081418,053,300
Jun 12, 201848.210048.590048.160048.450048.260714,713,600
Jun 11, 201848.150048.390047.970048.190048.001712,521,100
Jun 08, 201847.410048.380047.410048.180047.991814,515,400
Jun 07, 201847.930048.030047.420047.680047.493713,714,100
Jun 06, 201847.420047.810047.100047.750047.563413,299,100
Jun 05, 201847.330047.420046.810047.130046.945913,430,900
Jun 04, 201847.480047.570047.230047.320047.135112,141,000
Jun 01, 201847.080047.360046.900047.350047.165010,797,800
May 31, 201846.930047.170046.710046.720046.537513,062,400
May 30, 201846.630047.230046.430047.050046.866211,906,500
May 29, 201846.550046.800046.040046.260046.079312,367,100
May 25, 201846.490047.170046.480047.000046.816411,354,300
May 24, 201846.660046.940046.140046.460046.278512,496,400
May 23, 201846.080046.970046.020046.900046.71688,921,500
May 22, 201847.240047.540046.310046.370046.188818,505,100
May 21, 201846.530047.290046.490047.210047.025513,416,300
May 18, 201846.690046.790046.240046.320046.139013,517,300
May 17, 201846.690047.060046.420046.540046.358210,162,300
May 16, 201846.930046.930046.450046.730046.54749,874,200
May 15, 201846.510046.820046.250046.810046.627111,304,900
May 14, 201846.810047.260046.690046.820046.63719,689,500
May 11, 201847.110047.150046.640046.820046.63719,498,100
May 10, 201846.800047.100046.610046.930046.746610,974,200
May 09, 201846.230046.680045.980046.580046.398011,822,400
May 08, 201845.880045.990045.550045.940045.76059,830,600
May 07, 201845.940046.240045.780046.070045.89009,006,000
May 04, 201844.930045.920044.800045.710045.531410,571,800
May 03, 201845.360045.390044.490045.060044.883915,370,200
May 02, 201845.890046.080045.470045.510045.332210,715,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...