U.S. markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.80+0.50 (+0.84%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202059.2759.9958.9659.8059.809,370,400
Sep 24, 202058.7459.9058.2959.3059.309,560,500
Sep 23, 202060.1160.4958.9058.9658.9615,513,500
Sep 22, 202060.3860.7559.4660.6260.6213,306,000
Sep 21, 202062.4662.6060.0360.8260.8232,560,400
Sep 18, 202059.9860.2959.4359.7559.7549,311,700
Sep 17, 202059.4260.6159.0060.1860.1822,831,200
Sep 16, 202061.1261.3959.6560.4360.4321,223,300
Sep 15, 202060.0161.6859.3960.9460.9430,385,600
Sep 14, 202060.8661.5059.3559.4659.4650,107,400
Sep 11, 202060.7161.8656.8757.0057.0040,220,600
Sep 10, 202057.4458.1856.7557.3357.3320,500,900
Sep 09, 202056.1657.4055.8656.9556.9513,993,200
Sep 08, 202055.3555.7954.8755.3255.3216,472,800
Sep 04, 202056.8857.2755.1655.7355.7314,697,200
Sep 03, 202058.7258.9956.6557.1057.1015,387,400
Sep 02, 202057.7259.3257.7259.0359.0314,342,800
Sep 01, 202057.3758.0157.0857.6657.6610,170,900
Aug 31, 202057.1357.7657.0457.2257.2218,683,500
Aug 28, 202057.3358.1657.2157.8857.888,613,800
Aug 27, 202057.4558.4556.5857.1857.1815,834,700
Aug 26, 202056.3457.4956.0657.4957.4911,597,600
Aug 25, 202056.1556.7556.0256.0956.097,427,000
Aug 24, 202055.7656.1155.4456.0156.017,892,100
Aug 21, 202055.3855.4554.7355.1955.199,552,000
Aug 20, 202055.5955.8155.0955.2655.2610,974,800
Aug 19, 202055.5856.8055.4656.2056.2016,751,500
Aug 18, 202055.6256.9354.8755.1855.1821,102,600
Aug 17, 202054.2054.3953.6653.9953.999,523,700
Aug 14, 202054.0354.5653.7754.2054.205,454,400
Aug 13, 202053.9154.2053.6854.0254.028,260,300
Aug 12, 202054.5254.7053.9754.1754.179,068,200
Aug 11, 202055.2455.4654.1454.2754.278,075,100
Aug 10, 202055.2455.6254.8854.9454.9410,046,900
Aug 07, 202055.0155.2454.7655.2355.238,772,300
Aug 06, 202055.4955.6054.9455.2855.288,169,600
Aug 05, 202056.3256.3255.3855.5055.506,629,000
Aug 04, 202055.7856.0155.5356.0056.006,364,300
Aug 03, 202055.7856.0955.4955.9855.989,164,900
Jul 31, 202055.0055.4754.3355.4555.459,355,800
Jul 30, 202055.0055.4854.8955.2555.257,633,200
Jul 29, 202055.5655.9055.3555.7055.707,242,700
Jul 28, 202055.2555.7455.2055.3555.3513,030,100
Jul 27, 202055.6655.9555.3255.3455.3410,319,600
Jul 24, 202055.4756.0455.2655.6555.658,939,700
Jul 23, 202056.0056.3655.6055.7655.7612,576,000
Jul 22, 202055.7056.1855.7056.0156.0113,842,400
Jul 21, 202055.8056.3455.5855.9155.9111,875,100
Jul 20, 202054.8855.5254.6955.4055.4011,469,300
Jul 17, 202056.0856.1254.7654.9054.9014,344,800
Jul 16, 202056.4256.4955.5855.8255.828,779,300
Jul 15, 202057.4257.8456.3856.6256.6210,570,800
Jul 14, 202056.6757.2956.4857.2057.2015,510,300
Jul 14, 20200.24 Dividend
Jul 13, 202057.4057.8456.9757.0156.7715,965,600
Jul 10, 202057.4757.5256.6957.3957.1512,615,800
Jul 09, 202056.9957.8056.8257.5357.2915,692,600
Jul 08, 202056.6356.6855.9956.6656.4212,582,200
Jul 07, 202056.3556.9556.2256.3156.0713,232,100
Jul 06, 202056.2056.8356.1656.6056.3615,309,700
Jul 02, 202055.7956.4355.6555.9455.7015,478,900
Jul 01, 202054.6955.8854.6855.4955.2617,856,800
Jun 30, 202054.8055.4454.5055.2755.0418,885,900
Jun 29, 202054.2354.9653.8554.7654.5314,366,900
Jun 26, 202054.3554.5953.6354.1853.9517,969,400
Jun 25, 202054.4054.5953.5454.5354.3016,008,700
Jun 24, 202055.1255.6854.3354.4454.2118,287,400
Jun 23, 202055.3055.9755.1355.1954.9618,695,000
Jun 22, 202054.0955.3953.8855.1254.8916,705,900
Jun 19, 202054.2154.4652.9854.4054.1733,051,200
Jun 18, 202051.6054.0051.3253.6953.4619,259,500
Jun 17, 202053.0353.7451.5051.5251.3028,674,800
Jun 16, 202054.4655.0053.7854.5954.3619,380,200
Jun 15, 202050.9653.4350.9153.2553.0316,038,100
Jun 12, 202052.4553.0050.9851.8651.6411,537,200
Jun 11, 202053.2553.5651.2351.3151.0912,805,700
Jun 10, 202054.5054.6653.9054.1153.887,436,700
Jun 09, 202055.0055.0653.8854.1853.958,852,500
Jun 08, 202053.3555.1253.2855.1054.8711,519,500
Jun 05, 202053.0954.2752.7453.9853.7512,210,100
Jun 04, 202053.2353.6952.6352.8552.639,696,000
Jun 03, 202053.3353.6252.9953.4953.269,188,700
Jun 02, 202053.2453.2952.6453.2853.068,756,300
Jun 01, 202053.2853.3952.7953.0652.847,363,200
May 29, 202053.6253.9452.9953.7753.5414,735,300
May 28, 202053.7654.1553.2253.6253.399,465,400
May 27, 202053.0053.2552.5753.2052.989,228,100
May 26, 202053.6553.6852.6552.7852.5611,200,600
May 22, 202052.3452.6452.0852.6252.407,211,700
May 21, 202052.7652.9452.1252.2252.007,464,000
May 20, 202053.0953.2752.6552.9052.689,115,900
May 19, 202053.1853.2552.3252.3452.129,805,100
May 18, 202053.9153.9553.0753.1552.939,901,900
May 15, 202052.7053.9952.5252.9252.7039,055,700
May 14, 202051.1453.0350.8652.9152.6913,794,000
May 13, 202052.4352.4951.2851.6551.4310,274,300
May 12, 202053.8053.8352.2552.2752.058,598,800
May 11, 202053.1353.8353.0653.5353.308,138,600
May 08, 202053.1953.7852.7753.5753.348,131,800
May 07, 202052.4052.9252.2752.6052.387,154,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...