Advertisement
Advertisement
U.S. Markets close in 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

Oracle Corporation (ORCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.67-1.74 (-2.47%)
As of 03:55PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202270.5771.0568.5368.6768.675,160,784
Jun 27, 202269.3770.8568.9470.4170.418,840,600
Jun 24, 202268.3370.7867.9770.7070.7020,132,200
Jun 23, 202266.4567.8766.3167.6367.638,775,800
Jun 22, 202266.9367.5766.3866.5366.538,219,900
Jun 21, 202268.6169.5367.3967.6867.6810,047,700
Jun 17, 202268.7569.3767.3967.7267.7216,444,000
Jun 16, 202268.5068.9667.5868.7168.7110,686,000
Jun 15, 202270.4571.4268.6769.7069.7011,765,500
Jun 14, 202272.0072.4369.0270.7270.7229,661,300
Jun 13, 202265.7866.1063.7664.0564.0516,547,200
Jun 10, 202267.9868.2266.9667.1467.1410,256,100
Jun 09, 202270.7771.1669.2069.2269.226,824,900
Jun 08, 202272.0172.1570.9471.3871.385,253,500
Jun 07, 202271.5973.1371.5972.6972.695,675,700
Jun 06, 202272.6374.8472.6372.9772.975,274,700
Jun 03, 202272.5672.9671.2371.7971.798,169,500
Jun 02, 202271.4873.1971.0173.1473.146,200,400
Jun 01, 202273.0273.2771.1571.6071.605,804,700
May 31, 202272.2372.9871.5271.9271.9216,890,300
May 27, 202272.3672.8571.5572.7872.786,566,700
May 26, 202270.1372.1269.9171.6671.666,758,900
May 25, 202268.8870.2268.7769.8369.837,103,300
May 24, 202269.6770.5368.3169.0369.036,644,100
May 23, 202269.3170.4768.6770.0470.047,370,200
May 20, 202267.8868.6966.8568.6368.637,531,100
May 19, 202267.4867.9066.7267.0467.049,451,600
May 18, 202270.8070.9467.8168.3068.307,977,300
May 17, 202271.0571.9070.7071.8871.885,952,500
May 16, 202270.6970.9169.3969.7169.716,942,100
May 13, 202270.9671.9870.5371.1771.176,700,100
May 12, 202270.8870.9368.9770.7370.7311,698,900
May 11, 202272.3173.4670.8771.0371.036,932,100
May 10, 202272.5073.6271.2772.5372.538,129,000
May 09, 202271.6472.5971.1771.5471.547,019,700
May 06, 202272.1372.9471.6372.4972.496,222,500
May 05, 202274.0074.7271.9972.8072.807,197,200
May 04, 202273.3875.3572.7975.2175.216,759,900
May 03, 202273.8574.2172.8173.2973.295,211,500
May 02, 202273.9374.6072.5374.0074.007,379,900
Apr 29, 202275.3475.8773.1573.4073.407,946,900
Apr 28, 202275.5276.6374.6076.1476.146,177,900
Apr 27, 202274.5876.0274.4274.7674.767,279,200
Apr 26, 202276.3576.6574.4874.5174.517,555,200
Apr 25, 202276.2077.0674.7076.9876.987,305,900
Apr 22, 202279.2779.7076.1676.2176.219,357,100
Apr 21, 202281.4981.6079.3379.4879.485,616,100
Apr 20, 202279.7981.8679.7980.2980.299,472,600
Apr 19, 202278.2579.7878.2479.5679.565,412,400
Apr 18, 202279.1579.9877.9178.2278.224,955,900
Apr 14, 202279.8380.3679.3279.4579.455,590,400
Apr 13, 202279.2679.9678.6379.7579.754,728,600
Apr 12, 202279.9580.9979.0279.3379.336,174,700
Apr 11, 202280.6381.1379.7079.7679.765,738,400
Apr 08, 202281.7181.8380.2680.9480.946,182,500
Apr 07, 202281.2582.0180.7881.5481.547,112,200
Apr 06, 202281.9282.4781.3782.1282.125,492,400
Apr 05, 202283.4084.5282.6782.9482.945,143,400
Apr 04, 202282.2584.3082.0084.0784.077,882,400
Apr 01, 202283.0483.3681.4782.0182.016,147,500
Mar 31, 202283.1183.9182.5982.7382.739,433,300
Mar 30, 202283.9684.3683.1283.3683.365,533,100
Mar 29, 202284.4984.5183.1184.2984.295,762,000
Mar 28, 202281.7483.7181.7483.6083.606,626,700
Mar 25, 202282.0482.8481.2381.7381.735,682,300
Mar 24, 202280.6582.8280.4982.2482.247,025,700
Mar 23, 202281.2581.4180.2280.3980.397,451,100
Mar 22, 202281.4682.2380.8381.8081.809,292,300
Mar 21, 202281.2881.9880.2780.9680.968,131,300
Mar 18, 202279.6381.9978.8481.6881.6824,176,000
Mar 17, 202279.7881.2979.2680.6080.6010,462,400
Mar 16, 202281.0081.2377.7579.9679.9614,071,300
Mar 15, 202278.0581.5477.0780.6080.6016,847,200
Mar 14, 202277.9278.6075.4477.0777.0713,306,200
Mar 11, 202276.7079.9074.0077.8277.8222,795,800
Mar 10, 202275.1076.8575.0376.6576.6513,812,600
Mar 09, 202274.9276.9574.6976.1076.108,959,500
Mar 08, 202273.8475.2373.1173.3373.339,134,100
Mar 07, 202276.2976.3973.4474.3274.3211,110,100
Mar 04, 202277.6777.9175.7876.4976.498,841,300
Mar 03, 202278.9679.0477.4378.2578.258,203,000
Mar 02, 202276.4578.8676.2578.2878.288,527,200
Mar 01, 202275.9876.5075.6276.0176.018,752,100
Feb 28, 202275.5776.7075.0275.9775.979,234,400
Feb 25, 202274.6576.8374.3276.3576.358,291,800
Feb 24, 202270.9474.9470.2374.8174.8111,240,500
Feb 23, 202274.0774.3872.3572.4772.476,807,100
Feb 22, 202273.8274.9173.6274.1274.128,039,000
Feb 18, 202275.5075.7374.2874.5774.577,790,100
Feb 17, 202278.7678.9875.3375.5375.539,247,100
Feb 16, 202279.4779.7878.2279.1979.196,227,000
Feb 15, 202279.3979.9379.2179.7779.775,712,800
Feb 14, 202279.5879.7378.4478.9578.955,389,800
Feb 11, 202281.8482.4379.5379.7579.757,670,500
Feb 10, 202282.7583.7881.6281.8581.856,336,300
Feb 09, 202281.7583.6581.6583.4583.458,755,900
Feb 08, 202280.2980.8679.8080.7980.796,585,300
Feb 07, 202282.1482.2580.6680.7480.746,292,200
Feb 04, 202282.0382.9181.4782.1182.115,570,200
Feb 03, 202281.6382.7681.6381.9481.948,207,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement