U.S. markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.20+0.18 (+0.33%)
At close: 4:02PM EDT
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 201744.1944.4543.9844.0041.6911,838,300
Apr 12, 201744.3344.4144.0344.1841.868,457,000
Apr 11, 201743.8944.4543.7644.1741.8515,422,400
Apr 10, 201744.2144.4543.9644.0041.6911,668,600
Apr 10, 20170.19 Dividend
Apr 07, 201744.0944.3943.9944.2941.7813,446,600
Apr 06, 201744.5344.5344.1444.1841.6811,557,800
Apr 05, 201744.7444.9744.4144.4941.979,445,100
Apr 04, 201744.6144.7444.3844.5942.079,161,300
Apr 03, 201744.6845.0544.4044.6142.0916,044,300
Mar 31, 201744.5044.8544.4644.6142.0910,652,800
Mar 30, 201744.4544.7544.3744.6842.157,792,500
Mar 29, 201744.5244.7344.4744.5242.0010,636,200
Mar 28, 201744.8345.0344.6644.6942.1614,008,800
Mar 27, 201744.5144.9344.3644.8442.308,933,100
Mar 24, 201744.9245.0944.5844.6542.1213,110,200
Mar 23, 201744.6845.0644.6744.9542.4116,190,500
Mar 22, 201745.1345.4544.6344.7942.2614,339,700
Mar 21, 201745.3145.4044.7144.8442.3021,974,500
Mar 20, 201745.6745.9545.1645.2342.6721,452,600
Mar 17, 201745.2545.9845.1145.6643.0831,688,700
Mar 16, 201746.3946.9945.6545.7343.1467,535,400
Mar 15, 201742.9043.2042.6443.0540.6118,393,200
Mar 14, 201742.5842.8442.4142.7940.3710,291,000
Mar 13, 201742.7542.7842.5342.5840.1712,440,800
Mar 10, 201742.6242.6942.3542.6840.2612,244,500
Mar 09, 201742.6342.6342.2542.4440.0410,308,400
Mar 08, 201742.6842.7942.5142.6140.209,217,100
Mar 07, 201742.5842.7542.5242.6040.199,492,900
Mar 06, 201742.4642.7442.3042.5740.169,196,000
Mar 03, 201742.7742.8942.5942.6940.278,917,100
Mar 02, 201742.8342.9342.6342.8940.469,431,600
Mar 01, 201742.7543.0042.6942.9240.4911,402,200
Feb 28, 201742.6242.7542.4242.5940.1814,450,300
Feb 27, 201743.2643.2642.5242.7040.2813,876,500
Feb 24, 201742.7443.1942.6843.1740.7311,426,700
Feb 23, 201742.5642.9942.5042.9640.5315,484,000
Feb 22, 201742.2642.5242.1342.5140.1011,602,800
Feb 21, 201741.9942.3841.9342.2739.8812,394,700
Feb 17, 201741.5442.0641.5042.0639.6818,545,300
Feb 16, 201741.4641.7441.3741.5939.2410,132,700
Feb 15, 201740.9641.4840.8941.4139.079,243,600
Feb 14, 201740.9241.1740.7541.1038.779,623,000
Feb 13, 201740.8941.1940.8041.0938.7612,779,800
Feb 10, 201740.3340.9240.2140.7938.4813,168,700
Feb 09, 201740.0240.4540.0240.2337.9510,977,100
Feb 08, 201740.0640.3540.0140.0237.768,883,300
Feb 07, 201740.1640.3040.0440.0737.808,848,700
Feb 06, 201740.4440.4440.0840.1037.837,871,300
Feb 03, 201740.0740.4339.9540.4338.1412,941,200
Feb 02, 201739.7740.0039.6839.9837.7210,120,300
Feb 01, 201740.2240.2239.7139.8437.5911,837,000
Jan 31, 201740.2140.2539.6740.1137.8410,766,700
Jan 30, 201740.1140.2539.8140.2337.9510,589,600
Jan 27, 201740.2040.3940.1340.2337.959,232,700
Jan 26, 201740.2140.2539.9540.1337.8610,556,500
Jan 25, 201740.3240.3839.9540.1537.8813,164,800
Jan 24, 201739.8540.2039.7540.1037.8312,216,500
Jan 23, 201739.7640.0939.4339.6837.4313,251,200
Jan 20, 201739.4640.0339.4539.8737.6125,439,100
Jan 19, 201739.1239.3839.1039.2136.9912,232,400
Jan 18, 201739.2839.3439.0339.1936.9710,394,000
Jan 17, 201739.0739.2838.8939.1036.8911,081,400
Jan 13, 201739.1639.3339.0339.2637.049,455,300
Jan 12, 201739.0339.3238.5939.2036.9811,526,900
Jan 11, 201738.6439.1338.6439.1136.9010,403,100
Jan 10, 201739.0039.0738.6638.6636.4711,316,600
Jan 09, 201738.5339.4538.4739.0336.8215,587,900
Jan 06, 201738.7538.7538.3838.4536.2714,829,700
Jan 05, 201738.6738.9538.4138.6436.4512,064,700
Jan 04, 201738.5538.9238.5538.7436.559,545,500
Jan 03, 201738.4538.6938.3038.5536.3711,051,300
Jan 03, 20170.15 Dividend
Dec 30, 201638.7538.8638.3438.4536.1310,820,200
Dec 29, 201638.6138.8438.6138.6936.365,711,800
Dec 28, 201638.8738.9238.6338.6836.358,264,100
Dec 27, 201638.7739.0438.7638.8236.485,073,700
Dec 23, 201638.7939.0238.6338.7836.448,143,600
Dec 22, 201638.9339.2438.6038.9636.6111,226,300
Dec 21, 201639.0639.0638.6138.8336.4911,966,400
Dec 20, 201638.9639.1138.8039.0036.6514,006,400
Dec 19, 201639.0339.1938.5938.9036.5615,135,100
Dec 16, 201640.2240.2238.7639.1036.7446,224,200
Dec 15, 201640.9541.1440.7440.8638.4017,783,500
Dec 14, 201640.8741.0940.6240.8838.4225,102,400
Dec 13, 201640.4741.0040.4740.7638.3012,493,100
Dec 12, 201640.3540.7040.3540.5138.0710,891,400
Dec 09, 201640.4140.7740.2840.5238.0811,219,100
Dec 08, 201640.3240.4940.0840.3537.9210,109,700
Dec 07, 201639.5040.3739.4940.3237.8915,170,600
Dec 06, 201639.0139.4838.8839.4737.0913,524,700
Dec 05, 201638.6039.1138.5438.9736.6213,681,500
Dec 02, 201638.4638.8337.6438.5036.1819,120,300
Dec 01, 201640.1140.1838.4638.7036.3722,740,200
Nov 30, 201640.6640.7040.1940.1937.7714,374,600
Nov 29, 201640.3440.7440.1340.5538.1110,157,400
Nov 28, 201640.1340.5340.0540.3037.8712,118,300
Nov 25, 201640.0440.3540.0440.2737.844,013,100
Nov 23, 201640.0540.1039.8440.1037.6811,070,100
Nov 22, 201640.0940.1239.8140.0937.6710,993,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...