U.S. markets open in 7 hours 47 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.12+0.54 (+0.71%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202175.2576.1975.2076.1276.1210,633,200
Apr 09, 202175.3575.6974.9075.5875.5813,282,400
Apr 08, 202174.2775.5374.1575.2875.2813,507,700
Apr 07, 202173.6074.1873.4574.0774.0712,356,800
Apr 07, 20210.32 Dividend
Apr 06, 202173.6274.6573.1674.2873.9614,699,800
Apr 05, 202172.1974.9072.0674.1673.8425,010,200
Apr 01, 202170.4671.8370.3371.8171.5013,228,200
Mar 31, 202170.7071.1069.9170.1769.879,971,700
Mar 30, 202170.8371.0569.9570.5570.2512,000,200
Mar 29, 202170.2172.3370.1771.1370.8215,183,700
Mar 26, 202168.5770.3768.2870.2569.9512,617,000
Mar 25, 202166.9668.7366.7668.6368.3314,844,700
Mar 24, 202167.1167.4166.7466.8366.5411,391,100
Mar 23, 202166.3367.9466.3367.2766.9812,390,100
Mar 22, 202166.2266.5265.8666.3266.0310,263,700
Mar 19, 202166.7966.8365.9666.2665.9730,234,500
Mar 18, 202166.4767.0166.0966.7466.4513,750,300
Mar 17, 202166.8066.8566.1666.2265.9311,746,200
Mar 16, 202168.0068.0766.6866.8566.5614,478,000
Mar 15, 202166.9567.7866.9067.7367.448,919,600
Mar 12, 202166.9667.8766.4567.1666.8711,601,800
Mar 11, 202167.6568.1065.4367.4167.1238,073,400
Mar 10, 202173.5073.6271.5072.1271.8121,122,700
Mar 09, 202172.4073.2272.0072.6472.3317,281,400
Mar 08, 202170.4772.9470.1072.1671.8523,299,000
Mar 05, 202167.3171.7267.3169.9769.6734,202,100
Mar 04, 202166.6867.3165.3165.6165.3319,884,100
Mar 03, 202166.2567.5466.2066.9166.6215,827,200
Mar 02, 202166.1567.4266.0066.6666.3713,280,600
Mar 01, 202164.9566.7364.7766.1765.8811,632,200
Feb 26, 202165.5466.2864.5064.5164.2320,511,200
Feb 25, 202164.6466.3664.5865.3065.0215,356,100
Feb 24, 202164.4965.1564.0864.7064.4210,609,300
Feb 23, 202164.4265.2264.0564.5064.2218,175,400
Feb 22, 202162.8564.9762.2864.4564.1720,940,300
Feb 19, 202162.2662.3661.0861.1360.8710,905,100
Feb 18, 202161.8162.2161.6662.0761.806,262,400
Feb 17, 202161.8362.1561.3662.0961.826,244,500
Feb 16, 202163.1163.2662.1062.1461.877,526,000
Feb 12, 202162.3263.1262.3163.0862.816,663,400
Feb 11, 202163.5663.9762.2862.7062.437,690,800
Feb 10, 202163.8463.9062.9363.2763.009,577,500
Feb 09, 202163.0863.8562.9163.6763.405,437,400
Feb 08, 202163.7963.8762.8463.1162.847,003,400
Feb 05, 202163.5064.0763.2863.6063.339,164,000
Feb 04, 202162.4863.3962.2563.3563.089,928,700
Feb 03, 202162.1862.7561.9862.1761.909,933,500
Feb 02, 202161.8862.9261.8062.3762.1010,528,000
Feb 01, 202160.9262.0160.7461.5161.2510,553,500
Jan 29, 202161.1661.5060.2160.4360.1711,451,800
Jan 28, 202162.5563.2461.1761.2260.9611,166,400
Jan 27, 202161.4063.1861.3762.5562.2814,789,000
Jan 26, 202161.0662.0460.8461.8061.538,186,500
Jan 25, 202160.3860.9559.7760.9060.648,524,700
Jan 22, 202160.9461.1559.7460.3660.109,896,700
Jan 21, 202161.6561.8560.9261.2160.956,951,300
Jan 20, 202161.3762.0361.1561.5661.297,025,000
Jan 19, 202162.1062.2961.1061.2961.038,903,400
Jan 15, 202161.6062.0061.2161.7861.517,532,600
Jan 14, 202162.0762.1761.5161.6061.3310,258,600
Jan 13, 202162.3262.5961.9762.0661.798,298,000
Jan 12, 202163.0063.0262.1862.4262.157,758,200
Jan 11, 202162.9563.5762.8463.0362.766,286,600
Jan 08, 202163.1863.5462.9163.3863.117,751,700
Jan 07, 202162.8563.7462.8563.0762.807,382,800
Jan 06, 202162.2763.3561.9162.5762.308,685,400
Jan 06, 20210.24 Dividend
Jan 05, 202163.6863.7962.4862.9662.4511,005,700
Jan 04, 202164.6964.7063.1763.7563.2311,249,900
Dec 31, 202064.3464.7764.0164.6964.176,928,600
Dec 30, 202064.8064.9164.3564.4063.886,192,000
Dec 29, 202065.2565.2764.2264.4663.947,770,200
Dec 28, 202065.4165.6964.7564.8764.346,463,500
Dec 24, 202065.0565.5964.7864.9664.433,796,500
Dec 23, 202065.2666.2065.1565.3064.7713,075,200
Dec 22, 202064.5666.0064.4365.1564.6217,136,000
Dec 21, 202063.8965.1963.8864.4863.9618,210,200
Dec 18, 202063.4865.3363.4365.0664.5333,728,700
Dec 17, 202062.9964.0562.7363.6163.0915,320,500
Dec 16, 202061.8763.1961.8562.7862.2716,119,900
Dec 15, 202061.0962.1960.9061.8661.3615,510,300
Dec 14, 202060.8361.6660.6960.7660.2716,193,600
Dec 11, 202060.9461.0059.4260.6160.1216,209,900
Dec 10, 202059.5159.8159.0459.4859.0014,219,900
Dec 09, 202058.8959.9158.8059.7359.2512,204,100
Dec 08, 202058.9959.7158.2259.0358.5515,237,800
Dec 07, 202059.9660.2059.6359.8059.3214,922,900
Dec 04, 202059.3160.5559.2759.9659.4710,872,700
Dec 03, 202059.2259.9859.0659.2758.799,783,900
Dec 02, 202058.2959.2758.1459.0858.609,330,400
Dec 01, 202058.2059.2858.0158.7458.2611,856,000
Nov 30, 202057.6158.2057.2057.7257.2526,676,900
Nov 27, 202057.4057.8757.1557.7657.295,627,000
Nov 25, 202057.7257.7657.2657.4156.946,848,900
Nov 24, 202056.6057.9056.3657.5757.1010,427,200
Nov 23, 202055.8556.5755.7756.0855.638,235,900
Nov 20, 202056.3656.4455.6855.7055.258,395,800
Nov 19, 202056.0956.4855.5656.4555.999,643,100
Nov 18, 202057.1257.2956.2456.2555.798,998,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...