ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201954.2154.2754.0354.1754.178,482,000
May 20, 201953.9554.3653.5353.6653.669,820,200
May 17, 201954.1954.9254.1954.5054.509,057,100
May 16, 201954.9155.1554.5554.6454.6410,013,800
May 15, 201953.9154.8153.8454.5654.568,573,000
May 14, 201953.6454.6253.3654.1354.1311,520,800
May 13, 201953.7253.9553.3953.4353.4310,664,700
May 10, 201953.7754.9753.5154.6554.6511,200,300
May 09, 201953.4654.3553.0854.2554.2510,711,800
May 08, 201954.3554.4353.8153.9953.9910,729,800
May 07, 201954.2054.6453.6554.0054.0011,712,400
May 06, 201953.9055.0053.8354.8554.859,305,400
May 03, 201954.8055.0254.6754.7954.7911,066,500
May 02, 201954.8155.0554.4654.6054.609,652,200
May 01, 201955.3255.4254.8054.8854.887,792,700
Apr 30, 201955.0655.3854.8455.3355.3310,562,300
Apr 29, 201955.2955.4955.0855.0855.086,443,000
Apr 26, 201955.2255.4955.0155.4155.417,101,600
Apr 25, 201955.1555.2254.5855.0155.018,226,100
Apr 24, 201955.0055.5354.9655.1855.188,769,800
Apr 23, 201954.7555.1454.7254.9454.9410,923,400
Apr 22, 201954.4054.6854.2054.6254.626,088,100
Apr 18, 201954.4454.6754.2354.5254.528,233,000
Apr 17, 201954.6854.8354.3954.4854.487,792,200
Apr 16, 201954.6754.9154.3354.5954.597,265,200
Apr 15, 201954.5054.7554.3154.6354.637,694,900
Apr 12, 201954.1054.5053.8754.5054.509,014,000
Apr 11, 201954.0554.1953.5253.7953.798,147,600
Apr 10, 201953.6254.1653.6053.9753.978,477,300
Apr 10, 20190.24 Dividend
Apr 09, 201953.5054.1053.4753.8353.599,789,000
Apr 08, 201953.7353.9353.3353.7253.4810,126,700
Apr 05, 201953.7454.1953.7453.9353.6910,016,300
Apr 04, 201953.8654.1553.4153.8253.589,978,800
Apr 03, 201954.1654.3953.8654.0653.8212,853,400
Apr 02, 201954.4154.5053.8854.1553.9110,812,100
Apr 01, 201953.8854.6553.8554.5854.3415,191,700
Mar 29, 201953.4753.7453.2553.7153.4711,485,700
Mar 28, 201953.0053.3052.7953.1952.959,103,100
Mar 27, 201953.2853.6552.3152.8152.5712,636,000
Mar 26, 201953.2953.5453.0653.2853.0411,657,600
Mar 25, 201952.5652.9452.2352.7452.5011,755,900
Mar 22, 201953.6253.8852.7452.7752.5316,201,500
Mar 21, 201952.6354.0552.3554.0453.8016,686,300
Mar 20, 201953.8954.1952.5152.6452.4124,111,600
Mar 19, 201953.8054.3853.7554.0453.8019,214,000
Mar 18, 201952.8753.9652.7853.4653.2221,953,600
Mar 15, 201951.4053.3951.0052.9452.7043,340,200
Mar 14, 201952.9853.4052.8553.0552.8124,000,300
Mar 13, 201953.0653.4752.7453.0652.8219,490,800
Mar 12, 201952.6753.2952.5852.8052.5618,048,500
Mar 11, 201951.9453.1851.9152.6652.4320,027,700
Mar 08, 201952.3552.7852.1352.7752.5315,071,100
Mar 07, 201952.2053.1352.1952.5852.3516,624,100
Mar 06, 201952.3152.7552.1352.3552.1212,389,300
Mar 05, 201952.0452.5952.0252.3652.1316,291,900
Mar 04, 201952.6752.8551.5752.0451.8114,850,100
Mar 01, 201952.5052.7352.3752.5152.2815,757,700
Feb 28, 201952.2052.5152.0552.1351.9031,856,900
Feb 27, 201952.5252.6452.2652.3852.1510,674,200
Feb 26, 201952.4652.8852.2452.6052.3712,041,300
Feb 25, 201952.7553.0352.4652.5652.3314,722,200
Feb 22, 201952.3952.6052.2052.4852.2511,689,700
Feb 21, 201951.6352.3551.5152.1151.8814,759,500
Feb 20, 201952.0052.2151.5051.7751.5413,440,900
Feb 19, 201951.4852.1851.2452.0251.7912,357,500
Feb 15, 201951.1351.7251.0751.7251.4913,822,200
Feb 14, 201951.2451.7551.0951.4851.2511,155,300
Feb 13, 201951.2551.5550.9551.4251.1911,342,600
Feb 12, 201951.4651.5551.1951.2250.9914,188,500
Feb 11, 201950.9651.4850.9551.2351.009,714,500
Feb 08, 201950.0951.0349.8251.0350.8011,535,600
Feb 07, 201950.7950.9950.1750.2250.0014,905,000
Feb 06, 201951.1951.4950.9751.2651.039,220,900
Feb 05, 201951.1751.3750.8951.2451.0113,345,500
Feb 04, 201950.3851.2550.3851.0350.8012,221,200
Feb 01, 201950.5251.1050.2950.8150.5814,849,600
Jan 31, 201950.2450.5050.0750.2350.0120,403,600
Jan 30, 201949.8650.5049.6050.3650.1413,483,800
Jan 29, 201949.3949.9249.1949.6149.3910,838,600
Jan 28, 201949.4549.7349.2149.5249.3011,799,100
Jan 25, 201949.6049.9049.4549.8049.5816,656,600
Jan 24, 201949.2649.4348.8749.2048.9811,442,200
Jan 23, 201949.1949.4848.8349.2449.0215,551,200
Jan 22, 201948.8449.1748.6648.9448.7213,318,700
Jan 18, 201948.9449.5748.8749.2749.0515,930,600
Jan 17, 201948.0148.9147.8148.5848.3612,711,200
Jan 16, 201948.5848.7948.0548.0647.8514,114,000
Jan 15, 201947.4748.5347.4148.3848.1612,142,100
Jan 15, 20190.19 Dividend
Jan 14, 201947.8548.3447.6248.1847.7814,869,400
Jan 11, 201947.6748.6247.3748.2947.8916,397,400
Jan 10, 201947.3847.9846.8847.8247.4216,652,700
Jan 09, 201946.6448.2346.6147.7847.3819,100,200
Jan 08, 201947.9348.3647.2047.8847.4816,255,700
Jan 07, 201946.9348.1146.4747.4547.0517,967,900
Jan 04, 201945.3746.9545.2546.7146.3220,984,000
Jan 03, 201944.7545.5044.4144.7844.4019,868,000
Jan 02, 201944.4845.3444.4545.2244.8414,320,400
Dec 31, 201845.1945.5044.8445.1544.7714,932,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...