ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201952.8653.6052.4152.9052.9020,575,800
Jun 17, 201953.3453.5552.9553.1353.1315,207,900
Jun 14, 201953.6153.8353.2853.2853.2812,973,000
Jun 13, 201953.9853.9853.4453.8453.8411,289,100
Jun 12, 201953.6854.0553.4353.6253.6210,235,400
Jun 11, 201954.5054.6153.8453.9453.9411,288,400
Jun 10, 201953.6854.4153.5754.0154.0112,984,600
Jun 07, 201952.8053.4252.7853.2653.2611,591,800
Jun 06, 201952.0952.7451.8652.5952.5910,266,900
Jun 05, 201952.7853.2451.8552.1052.1015,855,300
Jun 04, 201950.7952.2450.6352.0252.0217,073,200
Jun 03, 201950.5651.0849.8950.2450.2417,434,400
May 31, 201951.2451.3650.5150.6050.6011,847,100
May 30, 201951.9352.0351.4651.7251.728,569,500
May 29, 201951.4351.8151.0551.6951.6912,448,700
May 28, 201953.0853.2851.7551.7551.7528,230,400
May 24, 201953.3853.4752.5952.7752.779,090,700
May 23, 201953.7253.7252.5153.0853.0811,213,900
May 22, 201954.2354.5554.0454.2054.208,389,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...