Advertisement
Advertisement
U.S. Markets open in 8 hrs 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.94-1.11 (-1.23%)
At close: 04:02PM EST
88.98 +0.04 (+0.04%)
After hours: 07:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2021------
Dec 08, 202190.0590.1787.9188.9488.947,694,300
Dec 07, 202189.9890.7389.2190.0590.056,803,700
Dec 06, 202188.3489.1787.8588.9488.948,398,500
Dec 03, 202190.3590.7987.7288.2488.2410,808,600
Dec 02, 202189.4091.0489.0089.9989.997,089,800
Dec 01, 202191.6992.3989.6689.7589.7512,084,900
Nov 30, 202193.0293.5290.6190.7490.7423,271,200
Nov 29, 202193.1794.1392.8792.9492.949,552,500
Nov 26, 202192.8994.0892.0792.3392.334,519,300
Nov 24, 202192.2393.7092.1593.5893.5810,908,500
Nov 23, 202194.1694.2992.2692.9492.948,905,500
Nov 22, 202193.7395.6793.4194.6194.616,488,200
Nov 19, 202194.8196.9693.9493.9793.978,936,600
Nov 18, 202195.1595.3393.5094.6694.665,725,300
Nov 17, 202195.7696.1494.8295.3395.336,257,600
Nov 16, 202194.1496.3794.0295.6195.617,392,900
Nov 15, 202193.8294.2592.9294.0294.025,700,900
Nov 12, 202194.2994.4793.4393.5493.546,435,300
Nov 11, 202194.1194.7693.8094.0494.043,620,600
Nov 10, 202194.1094.8593.3693.8393.835,828,800
Nov 09, 202195.1195.6194.0694.5994.596,102,600
Nov 08, 202195.2595.2594.3195.1495.145,056,400
Nov 05, 202196.2096.5594.1094.9594.956,157,700
Nov 04, 202196.2396.6195.3295.6395.635,857,500
Nov 03, 202196.5096.8794.7596.1596.155,746,400
Nov 02, 202193.7395.9293.5095.8795.876,229,600
Nov 01, 202196.0096.0393.9194.3894.387,327,600
Oct 29, 202195.7996.9795.4695.9495.947,578,600
Oct 28, 202196.6597.7095.9396.2396.235,177,200
Oct 27, 202196.8197.3096.0096.0396.035,941,200
Oct 26, 202198.3098.5696.9496.9896.987,089,700
Oct 25, 202198.4498.9597.5597.8997.895,083,100
Oct 22, 202196.2998.2796.2298.2598.256,819,600
Oct 21, 202196.5796.8395.7196.3096.306,224,400
Oct 20, 202197.2797.9796.2596.6496.646,574,100
Oct 19, 202197.0097.2896.3297.0697.065,616,500
Oct 18, 202195.5096.6595.1096.5196.517,344,100
Oct 15, 202195.0996.0494.7395.3395.337,422,800
Oct 14, 202196.8097.3594.3795.2895.287,911,200
Oct 13, 202196.1096.9995.9596.4096.409,453,900
Oct 12, 202195.8396.5295.2695.5795.579,964,100
Oct 11, 202194.2996.8094.2095.2995.2912,959,300
Oct 08, 202192.3895.0292.1194.3994.3913,196,000
Oct 08, 20210.32 Dividend
Oct 07, 202191.7192.8891.6592.3191.999,124,400
Oct 06, 202190.4291.5089.6591.3491.0210,268,300
Oct 05, 202189.3591.9789.1791.4991.179,788,600
Oct 04, 202189.4890.4388.9689.2688.9510,853,900
Oct 01, 202187.7690.2787.6089.7489.4313,320,900
Sep 30, 202191.2591.5887.1287.1386.8315,649,900
Sep 29, 202191.1592.0891.0091.2590.9312,007,300
Sep 28, 202190.6492.2790.0590.4990.1815,041,800
Sep 27, 202189.7891.3189.1591.0490.7211,533,000
Sep 24, 202189.2790.0688.9489.9489.637,617,800
Sep 23, 202188.9490.0688.6689.4289.119,720,200
Sep 22, 202187.6289.0087.2488.4488.139,908,000
Sep 21, 202186.7487.6686.1286.9286.6211,124,400
Sep 20, 202185.0387.4184.9386.1785.8713,897,700
Sep 17, 202186.2187.5785.9586.3986.0958,069,000
Sep 16, 202187.6787.9786.1987.2586.9512,410,500
Sep 15, 202186.5588.3686.1787.7387.4314,951,100
Sep 14, 202186.1986.9584.7386.3986.0922,714,200
Sep 13, 202190.1290.5188.2388.8988.5818,883,400
Sep 10, 202189.6590.5589.5189.6889.3710,545,800
Sep 09, 202189.6090.8389.4189.5489.2311,034,700
Sep 08, 202188.1489.6087.9789.4789.168,851,200
Sep 07, 202190.0490.6788.5488.7288.4111,046,000
Sep 03, 202189.3490.4889.3090.0089.698,456,900
Sep 02, 202190.1790.5089.4189.8089.497,717,400
Sep 01, 202189.2690.1788.8789.9589.648,208,000
Aug 31, 202189.4589.5088.4989.1388.828,113,300
Aug 30, 202189.4689.9889.3089.4589.145,357,000
Aug 27, 202188.7989.5288.6189.3589.045,426,400
Aug 26, 202188.8189.1888.4688.7288.419,093,200
Aug 25, 202188.5588.9088.0588.6288.315,748,500
Aug 24, 202189.2189.6588.4788.5588.246,320,100
Aug 23, 202189.4989.5788.7189.1288.817,147,300
Aug 20, 202188.8089.4088.3088.9488.638,716,400
Aug 19, 202188.2989.3988.2388.7188.408,099,400
Aug 18, 202190.4991.0588.8688.9488.637,666,300
Aug 17, 202190.9991.7890.3790.9590.636,738,500
Aug 16, 202189.8690.8489.5490.8290.517,122,800
Aug 13, 202190.6291.3489.9590.3890.076,640,400
Aug 12, 202189.1189.9888.6789.8189.505,687,200
Aug 11, 202189.9090.4289.5189.6389.328,009,800
Aug 10, 202189.1090.1288.9389.6489.335,473,300
Aug 09, 202189.4690.4789.1089.9089.595,798,700
Aug 06, 202189.2489.8888.8289.5289.216,513,500
Aug 05, 202190.1890.5288.7689.4389.128,231,300
Aug 04, 202189.7990.0989.2890.0589.747,509,900
Aug 03, 202187.8890.1787.8189.7489.439,889,800
Aug 02, 202187.7387.9387.0987.6087.305,579,100
Jul 30, 202187.4188.1586.8787.1486.847,962,300
Jul 29, 202187.6888.2687.3387.6387.336,201,400
Jul 28, 202187.9087.9587.1287.1886.886,396,800
Jul 27, 202187.7688.6087.1287.8087.508,465,200
Jul 26, 202187.4488.1086.6787.8687.5610,454,100
Jul 23, 202190.9991.2087.1287.6987.3912,680,900
Jul 22, 202190.0091.1489.6890.6990.3813,638,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement