ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201846.6646.9446.1446.4646.4612,497,658
May 23, 201846.0846.9746.0246.9046.908,921,500
May 22, 201847.2447.5446.3146.3746.3718,505,100
May 21, 201846.5347.2946.4947.2147.2113,416,300
May 18, 201846.6946.7946.2446.3246.3213,517,300
May 17, 201846.6947.0646.4246.5446.5410,162,300
May 16, 201846.9346.9346.4546.7346.739,874,200
May 15, 201846.5146.8246.2546.8146.8111,304,900
May 14, 201846.8147.2646.6946.8246.829,689,500
May 11, 201847.1147.1546.6446.8246.829,498,100
May 10, 201846.8047.1046.6146.9346.9310,974,200
May 09, 201846.2346.6845.9846.5846.5811,822,400
May 08, 201845.8845.9945.5545.9445.949,830,600
May 07, 201845.9446.2445.7846.0746.079,006,000
May 04, 201844.9345.9244.8045.7145.7110,571,800
May 03, 201845.3645.3944.4945.0645.0615,370,200
May 02, 201845.8946.0845.4745.5145.5110,715,200
May 01, 201845.3945.9545.3945.9545.958,838,000
Apr 30, 201845.6646.0245.5645.6745.6713,896,600
Apr 27, 201846.1246.1245.4745.5345.5314,420,800
Apr 26, 201846.0946.2145.9045.9645.9612,175,800
Apr 25, 201845.4245.8445.0545.7545.7512,637,500
Apr 24, 201845.9346.3745.2845.5345.5313,357,000
Apr 23, 201846.3846.4745.7245.8045.8014,904,400
Apr 20, 201846.4746.6245.9846.2346.2315,675,600
Apr 19, 201846.9947.1146.7046.8246.828,563,200
Apr 18, 201846.6847.2946.6847.0847.0811,312,900
Apr 17, 201846.4146.9346.3946.6646.6610,762,700
Apr 16, 201846.0346.3945.6046.0546.0511,639,000
Apr 16, 20180.19 Dividend
Apr 13, 201846.3146.5345.6146.0845.8912,493,600
Apr 12, 201845.6946.1745.6545.8845.6913,970,300
Apr 11, 201845.4045.9945.3645.6145.4214,911,400
Apr 10, 201845.5546.0745.4645.8245.6314,868,900
Apr 09, 201845.1145.6544.8844.9044.7115,200,000
Apr 06, 201845.5145.7544.6044.8344.6513,893,600
Apr 05, 201845.7346.1845.5545.9645.7712,313,000
Apr 04, 201844.0745.6244.0445.5145.3218,505,900
Apr 03, 201845.3345.3344.2944.8944.7015,734,600
Apr 02, 201845.6545.8544.4245.0144.8215,343,300
Mar 29, 201845.3146.2945.0145.7545.5614,256,400
Mar 28, 201845.2845.3644.5144.9844.7922,156,900
Mar 27, 201846.6346.8245.0045.3845.1918,925,300
Mar 26, 201845.5546.6445.3946.4846.2920,754,800
Mar 23, 201845.9846.2844.7644.7944.6121,398,900
Mar 22, 201846.7247.0245.7345.8945.7025,610,100
Mar 21, 201847.2948.0647.0147.0246.8334,597,700
Mar 20, 201846.8047.7546.4347.0546.8668,601,000
Mar 19, 201852.4352.5851.5151.9551.7425,777,400
Mar 16, 201852.4052.6952.2552.2752.0521,011,500
Mar 15, 201852.2252.6752.1152.3752.1514,155,200
Mar 14, 201852.8853.1552.1852.3252.1010,885,500
Mar 13, 201853.2453.4852.3452.5852.3612,864,400
Mar 12, 201852.9853.4452.6752.9052.6814,108,400
Mar 09, 201852.3553.0052.2052.9752.7516,218,600
Mar 08, 201851.9452.1651.4752.1351.9215,864,400
Mar 07, 201851.0651.8151.0351.7251.5111,727,300
Mar 06, 201851.5651.7951.2251.5051.2913,907,100
Mar 05, 201849.9051.4949.8551.2951.0818,771,500
Mar 02, 201849.3350.4049.1650.3250.1117,291,000
Mar 01, 201850.9650.9649.4249.7149.5116,539,800
Feb 28, 201851.0651.5050.6750.6750.4614,947,900
Feb 27, 201851.0751.4050.5450.7350.5214,339,600
Feb 26, 201850.5951.2650.5051.1750.9612,956,000
Feb 23, 201849.7950.5749.6250.5050.298,866,800
Feb 22, 201849.5950.0649.4149.5949.399,513,200
Feb 21, 201849.8750.3449.4349.4349.2313,050,800
Feb 20, 201850.2050.3149.6649.8949.6814,144,900
Feb 16, 201850.5551.1450.4950.7150.5011,098,800
Feb 15, 201849.7050.6949.4350.6450.4314,132,500
Feb 14, 201848.1949.5248.1449.4549.2514,271,400
Feb 13, 201848.0148.6847.7748.4948.2912,633,100
Feb 12, 201848.2248.4947.7248.1547.9516,261,600
Feb 09, 201847.5848.1545.9247.7347.5323,191,000
Feb 08, 201849.0949.1246.8146.8446.6521,255,400
Feb 07, 201849.2049.8548.8248.8748.6715,138,000
Feb 06, 201847.3349.5146.8149.4049.2025,921,200
Feb 05, 201850.0450.7048.0648.0947.8919,725,800
Feb 02, 201851.2551.4150.0450.1349.9217,562,200
Feb 01, 201851.3651.9851.2651.6351.4211,674,100
Jan 31, 201850.8651.8550.8651.5951.3816,806,800
Jan 30, 201851.7451.9950.7550.9650.7516,863,500
Jan 29, 201852.6752.7951.8851.9451.7312,234,900
Jan 26, 201851.8652.7551.7652.7552.5314,909,200
Jan 25, 201851.5452.0551.5451.6051.3913,904,300
Jan 24, 201851.3652.0051.2151.4551.2417,205,600
Jan 23, 201850.7551.2750.5751.1250.9114,141,400
Jan 22, 201850.4350.7450.2750.7150.5016,840,000
Jan 19, 201850.5050.6050.2750.5850.3714,011,500
Jan 18, 201850.1950.6850.1050.2350.0217,119,200
Jan 17, 201849.9150.2949.8550.2750.0623,183,100
Jan 16, 201849.8550.0649.4449.5949.3917,152,600
Jan 12, 201849.1849.8349.0649.5149.3115,978,200
Jan 11, 201848.8749.0248.4448.9548.7511,687,800
Jan 10, 201848.8649.2748.5848.8048.6013,476,600
Jan 09, 201849.2549.3648.9249.0648.8614,153,700
Jan 09, 20180.19 Dividend
Jan 08, 201848.3049.0747.9448.9848.5915,075,000
Jan 05, 201848.4248.6348.2848.4748.0814,496,400
Jan 04, 201847.9948.1947.7248.1847.8019,815,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...