U.S. Markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.58+1.51 (+2.04%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201640.4140.7740.2840.5237.6211,219,100
Dec 08, 201640.3240.4940.0840.3537.4610,109,700
Dec 07, 201639.5040.3739.4940.3237.4315,170,600
Dec 06, 201639.0139.4838.8839.4736.6413,524,700
Dec 05, 201638.6039.1138.5438.9736.1813,681,500
Dec 02, 201638.4638.8337.6438.5035.7419,120,300
Dec 01, 201640.1140.1838.4638.7035.9322,740,200
Nov 30, 201640.6640.7040.1940.1937.3114,374,600
Nov 29, 201640.3440.7440.1340.5537.6410,157,400
Nov 28, 201640.1340.5340.0540.3037.4112,118,300
Nov 25, 201640.0440.3540.0440.2737.384,013,100
Nov 23, 201640.0540.1039.8440.1037.2311,070,100
Nov 22, 201640.0940.1239.8140.0937.2210,993,100
Nov 21, 201639.9740.0339.6739.8937.038,073,100
Nov 18, 201640.2840.4939.6739.8637.0012,890,600
Nov 17, 201639.8040.2939.6740.2537.3713,316,600
Nov 16, 201639.1039.8038.9239.7036.8612,597,000
Nov 15, 201638.8939.2238.6839.1736.3613,594,300
Nov 14, 201639.3939.6739.1139.3036.4815,417,100
Nov 11, 201639.5439.8139.1839.4536.6212,217,700
Nov 10, 201639.6540.0639.3039.5836.7426,707,200
Nov 09, 201638.5639.7438.3939.5536.7219,497,300
Nov 08, 201639.1639.3538.9839.1336.337,574,700
Nov 07, 201638.7339.1538.7239.0936.299,506,900
Nov 04, 201638.3138.5838.1738.2835.5414,288,900
Nov 03, 201637.9938.3837.9938.3135.5712,393,100
Nov 02, 201638.4638.4937.9838.0335.319,488,400
Nov 01, 201638.5838.5838.2338.4635.7012,018,200
Oct 31, 201638.3138.5138.2038.4235.6710,485,300
Oct 28, 201638.3038.4538.0338.1735.447,803,300
Oct 27, 201638.4138.5638.1538.2235.487,588,900
Oct 26, 201638.1538.6438.1538.3135.579,723,100
Oct 25, 201638.2738.4338.1038.3635.6111,627,100
Oct 24, 201638.1238.4238.1238.2735.5313,550,500
Oct 21, 201637.9938.1237.7737.9335.2113,413,400
Oct 20, 201638.1238.3538.0138.0935.3611,197,000
Oct 19, 201638.5238.6438.3138.3535.608,310,900
Oct 18, 201638.6038.6938.3638.4235.677,121,900
Oct 17, 201638.5438.5438.2138.2935.559,419,000
Oct 14, 201638.2638.5938.1938.4135.6611,601,200
Oct 13, 201637.8638.1937.6238.0335.3114,117,600
Oct 12, 201637.9338.1537.6438.0535.328,944,900
Oct 11, 201638.5638.6537.8138.0135.2914,964,000
Oct 10, 201638.8639.0038.5938.6235.859,475,400
Oct 07, 201638.8439.0038.6138.7135.9411,442,000
Oct 07, 20160.15 Dividend
Oct 06, 201639.1139.2438.6338.8735.959,789,100
Oct 05, 201639.1139.3438.8939.1536.208,269,200
Oct 04, 201639.0439.2038.7638.8735.959,199,300
Oct 03, 201639.2039.2638.8638.9936.0610,403,500
Sep 30, 201639.2539.4439.0939.2836.3212,861,900
Sep 29, 201639.2539.6239.0839.1236.188,795,200
Sep 28, 201639.2339.5039.1639.4436.478,103,500
Sep 27, 201638.9039.4938.8639.3036.3410,644,600
Sep 26, 201639.0039.1038.7639.0336.099,840,900
Sep 23, 201639.3939.4239.0339.2336.2814,017,300
Sep 22, 201639.6839.8039.4839.5136.549,679,300
Sep 21, 201639.1939.5839.1939.5136.5410,994,000
Sep 20, 201639.5539.6039.0639.0736.1312,121,300
Sep 19, 201639.1339.5539.0539.2336.2819,801,900
Sep 16, 201639.6139.9538.7138.9235.9950,703,500
Sep 15, 201640.1841.0340.0940.8637.7918,403,700
Sep 14, 201640.0240.5640.0240.2537.2211,626,900
Sep 13, 201640.3740.5339.9740.1837.1613,395,200
Sep 12, 201639.9640.7539.6840.6837.6214,927,200
Sep 09, 201640.3340.7440.0340.0337.0214,477,500
Sep 08, 201640.9341.0040.6040.7237.6616,732,100
Sep 07, 201641.1441.3140.9541.2538.1510,415,300
Sep 06, 201641.3741.3741.0741.2538.158,308,300
Sep 02, 201641.2641.4241.0341.2538.159,020,200
Sep 01, 201640.9841.2640.7841.1638.0610,652,500
Aug 31, 201641.2741.3241.0941.2238.129,694,700
Aug 30, 201641.3941.4041.1541.3138.206,840,300
Aug 29, 201641.4841.5341.2641.3138.209,168,500
Aug 26, 201641.1141.5841.0741.2638.169,228,200
Aug 25, 201641.1241.2041.0041.1038.017,567,200
Aug 24, 201641.3541.4740.9841.0737.989,830,300
Aug 23, 201641.3741.6441.3641.5038.3810,631,800
Aug 22, 201641.1141.3941.1141.2238.129,834,700
Aug 19, 201641.0441.3441.0141.3238.219,109,900
Aug 18, 201640.9541.3340.9541.1438.048,544,600
Aug 17, 201641.3841.3841.0741.2138.119,876,400
Aug 16, 201641.3041.4541.2441.3238.218,109,100
Aug 15, 201641.0041.6441.0041.3938.2812,774,900
Aug 12, 201641.1341.2041.0041.0938.006,301,200
Aug 11, 201641.1341.4141.1341.2838.179,473,700
Aug 10, 201641.1341.2540.8641.0938.0011,077,400
Aug 09, 201641.0941.2741.0541.1038.019,533,700
Aug 08, 201641.1841.4041.1241.1638.0611,427,800
Aug 05, 201641.0741.2240.9641.1338.049,615,300
Aug 04, 201640.6140.9540.6140.9037.829,142,100
Aug 03, 201640.6240.8540.6040.7137.6512,350,500
Aug 02, 201641.1241.1240.5840.7137.6510,268,200
Aug 01, 201640.9141.2740.9141.1538.0512,435,400
Jul 29, 201641.3241.3840.9241.0437.9513,230,800
Jul 28, 201641.3541.4040.7241.1938.0917,048,600
Jul 27, 201641.0341.1140.7540.9337.859,566,900
Jul 26, 201641.0641.2440.8140.9437.8611,031,900
Jul 25, 201640.9141.1640.8941.1638.068,974,400
Jul 22, 201641.1241.2140.9541.0837.9910,426,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...