ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201953.5353.9353.1753.2453.246,113,100
Aug 20, 201953.5253.8452.9052.9852.987,577,800
Aug 19, 201954.2254.3753.7653.8753.878,273,100
Aug 16, 201953.1853.7053.0153.5953.599,913,100
Aug 15, 201952.6552.7251.9652.5952.5911,257,000
Aug 14, 201953.3553.3752.2452.3252.3212,489,200
Aug 13, 201953.1454.2453.0053.9753.9711,014,800
Aug 12, 201953.6853.7953.0053.2553.256,171,000
Aug 09, 201954.2454.4753.5253.9053.908,471,300
Aug 08, 201953.7254.7553.7254.6554.6512,460,700
Aug 07, 201953.1354.0752.9753.3453.3416,344,100
Aug 06, 201954.2054.4553.6153.9653.9613,149,500
Aug 05, 201955.1055.1053.6953.7653.7616,204,600
Aug 02, 201956.1956.1955.0055.8455.8412,644,400
Aug 01, 201956.3056.8555.5255.8855.8810,215,200
Jul 31, 201957.8857.8855.6256.3056.3011,966,700
Jul 30, 201957.7658.1557.4357.4957.496,367,200
Jul 29, 201958.7958.7957.8058.0658.067,439,300
Jul 26, 201958.3458.6558.2058.5058.506,057,200
Jul 25, 201958.3758.6358.0858.2958.298,175,900
Jul 24, 201957.4558.2257.3858.1158.1110,778,700
Jul 23, 201958.0658.1457.4557.4557.458,141,100
Jul 22, 201957.8858.0857.5557.6057.608,761,700
Jul 19, 201958.3158.5357.5257.5457.5411,663,500
Jul 18, 201957.6958.1457.6058.1258.1211,883,400
Jul 17, 201958.8058.9557.9957.9957.999,090,900
Jul 16, 201959.1759.4858.5958.6158.619,698,900
Jul 16, 20190.24 Dividend
Jul 15, 201959.8559.8559.2559.5359.2910,721,600
Jul 12, 201960.0960.0959.3059.8159.5711,234,300
Jul 11, 201960.1860.2159.4059.9959.7511,150,200
Jul 10, 201959.9460.5059.7560.1559.9116,059,100
Jul 09, 201959.2059.6359.0159.6059.3614,348,600
Jul 08, 201959.1959.6759.0159.5359.2916,105,600
Jul 05, 201958.5359.5258.3459.2859.0413,838,900
Jul 03, 201958.4558.9558.3858.8658.629,989,100
Jul 02, 201957.8858.5657.7758.4658.2217,569,600
Jul 01, 201957.1558.0957.0358.0157.7820,438,300
Jun 28, 201956.9057.0856.3656.9756.7442,570,500
Jun 27, 201957.0057.3956.7656.7756.5412,605,800
Jun 26, 201956.4356.8556.2456.6656.4315,045,200
Jun 25, 201956.8757.1856.0656.0755.8425,462,100
Jun 24, 201956.2557.3055.9056.7456.5119,544,200
Jun 21, 201957.1457.1556.0656.1255.8945,169,000
Jun 20, 201955.9857.4755.5356.9956.7654,173,900
Jun 19, 201952.7553.1352.2552.6852.4735,449,500
Jun 18, 201952.8653.6052.4152.9052.6920,999,700
Jun 17, 201953.3453.5552.9553.1352.9215,207,900
Jun 14, 201953.6153.8353.2853.2853.0712,973,000
Jun 13, 201953.9853.9853.4453.8453.6211,289,100
Jun 12, 201953.6854.0553.4353.6253.4010,235,400
Jun 11, 201954.5054.6153.8453.9453.7211,288,400
Jun 10, 201953.6854.4153.5754.0153.7912,984,600
Jun 07, 201952.8053.4252.7853.2653.0511,591,800
Jun 06, 201952.0952.7451.8652.5952.3810,266,900
Jun 05, 201952.7853.2451.8552.1051.8915,855,300
Jun 04, 201950.7952.2450.6352.0251.8117,073,200
Jun 03, 201950.5651.0849.8950.2450.0417,434,400
May 31, 201951.2451.3650.5150.6050.4011,847,100
May 30, 201951.9352.0351.4651.7251.518,569,500
May 29, 201951.4351.8151.0551.6951.4812,448,700
May 28, 201953.0853.2851.7551.7551.5428,230,400
May 24, 201953.3853.4752.5952.7752.569,090,700
May 23, 201953.7253.7252.5153.0852.8711,213,900
May 22, 201954.2354.5554.0454.2053.988,389,700
May 21, 201954.2154.2754.0354.1753.958,482,000
May 20, 201953.9554.3653.5353.6653.449,820,200
May 17, 201954.1954.9254.1954.5054.289,057,100
May 16, 201954.9155.1554.5554.6454.4210,013,800
May 15, 201953.9154.8153.8454.5654.348,573,000
May 14, 201953.6454.6253.3654.1353.9111,520,800
May 13, 201953.7253.9553.3953.4353.2110,664,700
May 10, 201953.7754.9753.5154.6554.4311,200,300
May 09, 201953.4654.3553.0854.2554.0310,711,800
May 08, 201954.3554.4353.8153.9953.7710,729,800
May 07, 201954.2054.6453.6554.0053.7811,712,400
May 06, 201953.9055.0053.8354.8554.639,305,400
May 03, 201954.8055.0254.6754.7954.5711,066,500
May 02, 201954.8155.0554.4654.6054.389,652,200
May 01, 201955.3255.4254.8054.8854.667,792,700
Apr 30, 201955.0655.3854.8455.3355.1110,562,300
Apr 29, 201955.2955.4955.0855.0854.866,443,000
Apr 26, 201955.2255.4955.0155.4155.197,101,600
Apr 25, 201955.1555.2254.5855.0154.798,226,100
Apr 24, 201955.0055.5354.9655.1854.968,769,800
Apr 23, 201954.7555.1454.7254.9454.7210,923,400
Apr 22, 201954.4054.6854.2054.6254.406,088,100
Apr 18, 201954.4454.6754.2354.5254.308,233,000
Apr 17, 201954.6854.8354.3954.4854.267,792,200
Apr 16, 201954.6754.9154.3354.5954.377,265,200
Apr 15, 201954.5054.7554.3154.6354.417,694,900
Apr 12, 201954.1054.5053.8754.5054.289,014,000
Apr 11, 201954.0554.1953.5253.7953.578,147,600
Apr 10, 201953.6254.1653.6053.9753.758,477,300
Apr 10, 20190.24 Dividend
Apr 09, 201953.5054.1053.4753.8353.379,789,000
Apr 08, 201953.7353.9353.3353.7253.2610,126,700
Apr 05, 201953.7454.1953.7453.9353.4710,016,300
Apr 04, 201953.8654.1553.4153.8253.369,978,800
Apr 03, 201954.1654.3953.8654.0653.6012,853,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...