Mail

ORCL - Oracle Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	104.88	106.61	104.78	105.99	105.99	6,872,467
May 31, 2023	104.47	106.49	104.15	105.94	105.94	13,711,200
May 30, 2023	104.90	105.98	104.19	105.15	105.15	10,296,700
May 26, 2023	104.35	106.23	104.03	104.08	104.08	13,994,100
May 25, 2023	99.20	104.66	98.77	104.29	104.29	16,729,600
May 24, 2023	97.95	98.88	97.29	98.32	98.32	6,815,900
May 23, 2023	101.07	101.43	98.47	98.54	98.54	10,047,300
May 22, 2023	102.48	103.10	101.73	101.77	101.77	5,890,500
May 19, 2023	102.39	103.07	101.92	102.84	102.84	8,558,900
May 18, 2023	99.77	102.46	99.73	102.34	102.34	10,005,700
May 17, 2023	98.78	100.40	98.43	99.77	99.77	9,436,000
May 16, 2023	97.17	98.85	96.92	98.25	98.25	6,896,500
May 15, 2023	97.87	97.96	97.05	97.26	97.26	4,443,700
May 12, 2023	97.61	97.92	96.93	97.85	97.85	4,994,700
May 11, 2023	97.54	97.63	96.34	97.44	97.44	5,144,500
May 10, 2023	96.79	97.68	96.26	97.52	97.52	5,935,300
May 09, 2023	96.20	96.89	96.10	96.14	96.14	6,333,500
May 08, 2023	97.08	97.28	96.44	96.79	96.79	5,314,800
May 05, 2023	95.00	97.31	94.83	96.97	96.97	8,062,700
May 04, 2023	94.98	95.12	94.41	94.97	94.97	5,038,200
May 03, 2023	95.07	95.42	94.54	94.78	94.78	6,744,800
May 02, 2023	94.93	95.24	93.85	94.80	94.80	5,995,100
May 01, 2023	94.80	95.73	94.70	94.87	94.87	5,459,800
Apr 28, 2023	94.27	95.40	94.24	94.72	94.72	8,498,500
Apr 27, 2023	94.31	95.09	93.29	95.04	95.04	5,615,700
Apr 26, 2023	93.75	94.81	93.34	93.71	93.71	6,395,500
Apr 25, 2023	95.14	95.70	94.02	94.06	94.06	5,768,800
Apr 24, 2023	95.34	96.08	94.97	95.44	95.44	4,901,700
Apr 21, 2023	95.01	95.31	94.26	95.15	95.15	7,335,800
Apr 20, 2023	96.00	96.15	94.60	94.83	94.83	5,815,500
Apr 19, 2023	95.59	96.47	95.59	95.81	95.81	4,766,200
Apr 18, 2023	96.00	96.74	95.77	96.47	96.47	7,219,400
Apr 17, 2023	95.64	95.99	95.31	95.59	95.59	4,772,400
Apr 14, 2023	95.50	95.99	94.68	95.71	95.71	6,485,100
Apr 13, 2023	94.18	95.75	93.94	95.55	95.55	6,240,200
Apr 12, 2023	94.38	95.32	93.60	93.90	93.90	8,040,300
Apr 11, 2023	93.46	94.13	93.20	93.97	93.97	8,196,000
Apr 10, 2023	94.68	95.11	93.55	93.76	93.76	8,681,500
Apr 10, 2023	0.4 Dividend
Apr 06, 2023	94.33	96.08	93.99	95.92	95.52	9,146,200
Apr 05, 2023	93.62	95.11	93.48	94.89	94.49	7,478,800
Apr 04, 2023	93.85	94.02	92.93	94.00	93.61	6,651,500
Apr 03, 2023	92.38	94.00	92.09	93.92	93.53	8,410,900
Mar 31, 2023	90.56	93.00	90.41	92.92	92.53	10,476,300
Mar 30, 2023	90.85	91.18	89.71	90.51	90.13	5,640,700
Mar 29, 2023	90.13	90.66	89.81	90.62	90.24	5,233,600
Mar 28, 2023	90.22	90.88	89.48	89.85	89.48	6,378,900
Mar 27, 2023	88.62	90.50	88.55	90.14	89.76	8,170,100
Mar 24, 2023	87.98	88.48	87.51	88.01	87.64	5,852,100
Mar 23, 2023	88.65	89.64	87.64	87.78	87.41	10,747,100
Mar 22, 2023	87.54	89.16	87.44	87.90	87.53	7,233,700
Mar 21, 2023	87.49	87.85	86.66	87.58	87.21	6,683,700
Mar 20, 2023	85.28	87.51	85.25	86.96	86.60	9,177,300
Mar 17, 2023	85.00	85.98	84.61	85.26	84.90	13,065,800
Mar 16, 2023	82.92	85.11	82.08	84.82	84.47	10,148,100
Mar 15, 2023	83.08	83.37	82.12	82.98	82.63	11,463,000
Mar 14, 2023	85.93	85.93	83.43	84.56	84.21	8,732,200
Mar 13, 2023	83.32	85.53	82.04	84.93	84.58	10,299,800
Mar 10, 2023	84.41	85.25	82.88	84.07	83.72	16,029,300
Mar 09, 2023	88.33	89.64	86.53	86.87	86.51	10,572,300
Mar 08, 2023	88.40	89.09	88.15	88.49	88.12	5,159,200
Mar 07, 2023	89.58	90.08	88.05	88.36	87.99	5,382,400
Mar 06, 2023	89.41	90.67	89.15	89.74	89.37	7,424,800
Mar 03, 2023	87.32	89.29	87.08	89.25	88.88	5,498,500
Mar 02, 2023	86.06	87.28	85.87	86.97	86.61	5,293,600
Mar 01, 2023	86.90	87.21	85.99	86.34	85.98	5,119,800
Feb 28, 2023	87.70	88.01	87.18	87.40	87.04	7,468,000
Feb 27, 2023	88.86	88.97	87.36	87.96	87.59	6,748,800
Feb 24, 2023	87.31	88.89	87.14	88.66	88.29	7,659,200
Feb 23, 2023	87.15	89.48	87.06	88.58	88.21	8,637,100
Feb 22, 2023	86.68	87.18	85.98	86.32	85.96	5,840,100
Feb 21, 2023	86.76	86.94	86.15	86.20	85.84	5,260,300
Feb 17, 2023	87.20	87.43	86.51	87.28	86.92	6,398,400
Feb 16, 2023	87.46	88.27	87.01	87.72	87.35	5,942,500
Feb 15, 2023	88.85	89.21	88.03	88.34	87.97	4,329,900
Feb 14, 2023	89.00	89.41	87.71	89.09	88.72	7,484,800
Feb 13, 2023	87.28	89.45	87.20	89.42	89.05	5,560,900
Feb 10, 2023	86.53	87.38	86.34	87.14	86.78	5,318,400
Feb 09, 2023	87.14	87.90	86.33	86.65	86.29	4,960,300
Feb 08, 2023	86.93	87.92	86.51	86.69	86.33	7,624,400
Feb 07, 2023	87.87	88.02	86.30	87.74	87.37	9,226,000
Feb 06, 2023	89.51	89.61	88.40	88.53	88.16	4,097,200
Feb 03, 2023	88.47	90.26	88.27	89.62	89.25	5,671,800
Feb 02, 2023	90.66	91.22	88.95	89.38	89.01	8,269,200
Feb 01, 2023	88.37	90.65	88.21	90.05	89.67	6,141,300
Jan 31, 2023	87.69	88.48	87.35	88.46	88.09	6,200,400
Jan 30, 2023	88.47	88.62	86.99	87.35	86.99	6,255,300
Jan 27, 2023	89.50	89.72	88.96	88.99	88.62	5,676,800
Jan 26, 2023	89.89	90.49	89.09	89.83	89.46	7,302,800
Jan 25, 2023	88.70	89.86	87.74	89.64	89.27	5,896,800
Jan 24, 2023	89.05	90.10	88.00	89.70	89.33	7,004,600
Jan 23, 2023	87.19	89.13	86.97	88.97	88.60	7,390,200
Jan 20, 2023	86.03	87.38	85.50	87.25	86.89	5,567,300
Jan 19, 2023	86.40	86.99	85.26	85.94	85.58	5,597,000
Jan 18, 2023	88.60	88.63	86.60	86.71	86.35	6,397,700
Jan 17, 2023	89.19	89.44	88.43	88.60	88.23	6,550,400
Jan 13, 2023	87.95	89.47	87.66	89.20	88.83	5,090,800
Jan 12, 2023	88.70	89.20	88.17	88.78	88.41	6,071,100
Jan 11, 2023	87.37	88.66	87.09	88.60	88.23	8,359,700
Jan 10, 2023	85.64	86.61	85.57	86.50	86.14	5,703,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...