ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201951.6352.3551.5152.1152.1113,985,023
Feb 20, 201952.0052.2151.5051.7751.7711,977,700
Feb 19, 201951.4852.1851.2452.0252.0212,357,500
Feb 15, 201951.1351.7251.0751.7251.7213,822,200
Feb 14, 201951.2451.7551.0951.4851.4811,155,300
Feb 13, 201951.2551.5550.9551.4251.4211,342,600
Feb 12, 201951.4651.5551.1951.2251.2214,188,500
Feb 11, 201950.9651.4850.9551.2351.239,714,500
Feb 08, 201950.0951.0349.8251.0351.0311,535,600
Feb 07, 201950.7950.9950.1750.2250.2214,905,000
Feb 06, 201951.1951.4950.9751.2651.269,220,900
Feb 05, 201951.1751.3750.8951.2451.2413,345,500
Feb 04, 201950.3851.2550.3851.0351.0312,221,200
Feb 01, 201950.5251.1050.2950.8150.8114,849,600
Jan 31, 201950.2450.5050.0750.2350.2320,403,600
Jan 30, 201949.8650.5049.6050.3650.3613,483,800
Jan 29, 201949.3949.9249.1949.6149.6110,838,600
Jan 28, 201949.4549.7349.2149.5249.5211,799,100
Jan 25, 201949.6049.9049.4549.8049.8016,656,600
Jan 24, 201949.2649.4348.8749.2049.2011,442,200
Jan 23, 201949.1949.4848.8349.2449.2415,551,200
Jan 22, 201948.8449.1748.6648.9448.9413,318,700
Jan 18, 201948.9449.5748.8749.2749.2715,930,600
Jan 17, 201948.0148.9147.8148.5848.5812,711,200
Jan 16, 201948.5848.7948.0548.0648.0614,114,000
Jan 15, 201947.4748.5347.4148.3848.3812,142,100
Jan 15, 20190.19 Dividend
Jan 14, 201947.8548.3447.6248.1847.9914,869,400
Jan 11, 201947.6748.6247.3748.2948.1016,397,400
Jan 10, 201947.3847.9846.8847.8247.6316,652,700
Jan 09, 201946.6448.2346.6147.7847.5919,100,200
Jan 08, 201947.9348.3647.2047.8847.6916,255,700
Jan 07, 201946.9348.1146.4747.4547.2617,967,900
Jan 04, 201945.3746.9545.2546.7146.5320,984,000
Jan 03, 201944.7545.5044.4144.7844.6019,868,700
Jan 02, 201944.4845.3444.4545.2245.0414,320,400
Dec 31, 201845.1945.5044.8445.1544.9714,932,600
Dec 28, 201845.1445.7744.7444.8244.6439,141,200
Dec 27, 201843.9545.0943.4644.9744.7919,048,700
Dec 26, 201843.0044.6142.4044.5944.4121,428,900
Dec 24, 201843.7743.8242.6842.6942.5217,230,400
Dec 21, 201846.0846.2143.8644.0043.8358,768,400
Dec 20, 201846.0546.9545.4846.2446.0635,165,200
Dec 19, 201846.0647.4445.7546.4546.2734,397,300
Dec 18, 201848.1048.3445.4445.8545.6742,855,600
Dec 17, 201846.4247.2345.5345.7345.5530,441,100
Dec 14, 201846.7847.0346.4146.6046.4221,434,300
Dec 13, 201847.4847.5546.7547.2347.0423,295,400
Dec 12, 201847.1148.1147.0147.3247.1321,404,000
Dec 11, 201846.9847.1346.0646.4646.2822,680,200
Dec 10, 201846.0147.0845.3446.6746.4926,375,500
Dec 07, 201846.7647.0445.8146.0045.8223,978,000
Dec 06, 201847.7547.7745.6546.6846.5039,877,000
Dec 04, 201849.5250.2248.7148.7548.5624,643,500
Dec 03, 201849.4450.1249.2149.8349.6321,966,600
Nov 30, 201848.0948.8447.7148.7648.5722,884,500
Nov 29, 201848.3848.3847.4447.9047.7117,052,100
Nov 28, 201847.7348.2547.3748.1948.0029,352,900
Nov 27, 201847.9247.9846.7947.4447.2528,054,600
Nov 26, 201849.1649.1648.1048.2648.0721,603,800
Nov 23, 201848.0449.1248.0448.7048.517,807,300
Nov 21, 201848.7649.1848.5348.6248.4313,859,500
Nov 20, 201848.6749.0747.9648.3348.1419,389,600
Nov 19, 201851.0551.1049.4049.5549.3519,520,500
Nov 16, 201850.5351.4550.4251.1750.9720,929,600
Nov 15, 201850.0450.6949.0550.6350.4324,922,800
Nov 14, 201849.9749.9748.7448.8448.6516,094,000
Nov 13, 201849.4750.0049.2449.5149.3113,550,600
Nov 12, 201850.1750.3849.1149.2249.0314,374,400
Nov 09, 201850.4250.8250.3150.6150.4115,316,100
Nov 08, 201850.2250.5050.0750.4350.2311,966,600
Nov 07, 201849.5850.5049.4750.2650.0614,329,800
Nov 06, 201849.1049.4748.8349.2549.0612,362,700
Nov 05, 201849.0049.1348.5049.0248.8313,125,800
Nov 02, 201848.9349.0248.2448.8348.6417,289,300
Nov 01, 201848.9649.2448.3448.5948.4017,764,900
Oct 31, 201849.0549.4548.5948.8448.6521,082,900
Oct 30, 201847.0848.6246.9248.5748.3824,438,200
Oct 29, 201847.8148.0946.3447.0246.8319,248,700
Oct 26, 201847.2448.0746.7147.3247.1323,088,700
Oct 25, 201847.4248.2947.2847.9647.7719,349,300
Oct 24, 201847.8848.3046.7046.7646.5820,028,200
Oct 23, 201847.1648.3247.1247.9947.8018,921,500
Oct 22, 201847.8548.4947.7147.9447.7516,480,200
Oct 19, 201847.5048.2447.3547.5947.4017,768,400
Oct 18, 201847.5748.1447.1347.3847.1915,084,800
Oct 17, 201847.4348.2447.4347.8647.6715,071,100
Oct 16, 201847.5748.4247.4748.2348.0413,600,200
Oct 15, 201846.9647.6246.8747.1246.9315,693,400
Oct 15, 20180.19 Dividend
Oct 12, 201847.4047.7546.6647.3847.0023,152,800
Oct 11, 201847.3347.8946.4946.7846.4126,387,600
Oct 10, 201848.8148.9847.3747.4047.0220,885,400
Oct 09, 201849.1149.4048.8348.8748.4819,009,800
Oct 08, 201849.2749.6448.9049.3648.9716,295,800
Oct 05, 201849.4249.7749.1249.3548.9616,900,200
Oct 04, 201849.6849.7849.1749.4749.0819,034,000
Oct 03, 201849.5950.1049.5949.7549.3621,207,600
Oct 02, 201851.6551.8050.1350.2349.8322,406,800
Oct 01, 201851.2251.9951.1451.8051.3919,217,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...