Australia markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.56+0.53 (+0.38%)
At close: 04:00PM EDT
138.40 -0.16 (-0.12%)
After hours: 08:00PM EDT
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 2024138.35140.44138.08138.56138.566,110,800
18 July 2024139.36140.06137.20138.03138.035,998,700
17 July 2024140.48141.79138.68139.26139.269,157,000
16 July 2024143.07143.50142.05142.61142.617,181,500
15 July 2024145.73146.59141.92143.07143.078,687,800
12 July 2024142.71145.13141.26144.77144.777,361,800
11 July 2024142.36143.48141.68142.76142.765,245,100
11 July 20240.4 Dividend
10 July 2024141.12142.38139.74142.07141.676,350,300
09 July 2024145.13145.70138.00140.68140.2814,334,200
08 July 2024144.76145.23143.43145.03144.628,622,600
05 July 2024144.95145.79144.02144.83144.425,365,500
03 July 2024143.75144.65143.50144.38143.973,560,800
02 July 2024142.63144.22142.55143.28142.885,920,500
01 July 2024141.69144.06141.07143.09142.696,552,400
28 June 2024139.44142.82139.27141.20140.8025,814,800
27 June 2024139.25141.42138.81140.18139.797,518,200
26 June 2024139.49140.75138.08138.23137.848,036,300
25 June 2024139.00139.55137.56139.17138.788,469,600
24 June 2024140.00141.53139.12139.89139.507,793,300
21 June 2024143.72143.72140.44141.50141.1014,930,900
20 June 2024145.32145.32141.95142.91142.518,940,000
18 June 2024141.22145.06141.22144.64144.2311,629,400
17 June 2024138.80141.44138.25141.31140.9111,232,800
14 June 2024139.26139.97137.38138.13137.7411,330,800
13 June 2024140.43142.40138.77139.85139.4613,733,200
12 June 2024134.69140.96133.96140.38139.9840,871,300
11 June 2024124.05124.83122.29123.88123.5318,373,900
10 June 2024125.73126.95124.05124.50124.1510,190,400
07 June 2024124.21126.22123.27125.92125.5711,545,000
06 June 2024122.88124.27122.25123.50123.157,347,200
05 June 2024121.65122.79120.51122.63122.285,973,700
04 June 2024119.02120.37118.72120.07119.737,368,000
03 June 2024117.53119.33117.34119.28118.947,256,300
31 May 2024116.59117.42114.55117.19116.8612,755,600
30 May 2024120.17121.44117.03117.09116.7610,851,600
29 May 2024122.99123.92122.77123.74123.394,735,100
28 May 2024123.24124.82123.01124.49124.146,911,400
24 May 2024123.42123.51121.42122.91122.567,166,100
23 May 2024126.55126.70123.16124.09123.746,108,600
22 May 2024124.63125.16123.30124.60124.255,705,000
21 May 2024124.46125.36123.92124.63124.285,549,500
20 May 2024123.80124.68123.24124.52124.175,989,000
17 May 2024123.18123.58122.08123.50123.156,179,400
16 May 2024121.94122.45121.21122.16121.825,159,300
15 May 2024120.17122.09119.67121.63121.296,604,600
14 May 2024116.50122.55116.13120.87120.5317,811,200
13 May 2024117.13117.19116.20116.37116.044,140,000
10 May 2024117.15117.63115.91116.67116.344,122,500
09 May 2024117.39117.73116.50116.64116.313,236,200
08 May 2024117.71117.98117.11117.39117.064,636,000
07 May 2024118.00119.13117.29117.93117.606,437,700
06 May 2024116.33118.36116.18118.34118.016,052,400
03 May 2024115.98116.21115.07115.80115.474,485,000
02 May 2024115.23115.81114.26114.96114.645,001,000
01 May 2024113.91116.76113.65114.63114.315,583,600
30 Apr 2024115.09115.52113.69113.75113.436,234,700
29 Apr 2024116.99117.31115.29116.49116.164,994,100
26 Apr 2024117.04119.21116.15117.21116.888,355,100
25 Apr 2024113.63114.99112.78114.89114.576,796,600
24 Apr 2024115.38115.73113.88115.34115.025,791,800
23 Apr 2024115.17115.86114.75115.09114.775,494,800
22 Apr 2024116.03116.34114.34114.53114.217,125,500
19 Apr 2024116.12116.77114.46114.88114.568,250,300
18 Apr 2024118.76118.76115.70116.00115.676,662,400
17 Apr 2024120.98121.04118.61118.67118.345,366,600
16 Apr 2024120.09121.44119.75120.62120.287,000,000
15 Apr 2024122.18122.47119.44119.88119.545,101,500
12 Apr 2024121.74121.84120.42121.11120.776,189,600
11 Apr 2024121.72123.82121.36123.24122.897,315,200
10 Apr 2024121.35123.08121.32121.75121.414,509,900
09 Apr 2024124.35124.75121.24123.23122.885,564,900
09 Apr 20240.4 Dividend
08 Apr 2024125.00125.12123.76124.35123.606,119,200
05 Apr 2024124.42126.00124.14124.90124.154,898,100
04 Apr 2024127.60127.99124.03124.19123.447,588,300
03 Apr 2024124.26126.41124.06126.24125.487,430,000
02 Apr 2024124.51124.93123.43124.34123.594,862,400
01 Apr 2024125.54126.27124.56125.48124.724,133,600
28 Mar 2024125.39126.17125.20125.61124.856,587,400
27 Mar 2024127.33127.82124.47125.27124.528,115,900
26 Mar 2024126.75126.94125.84126.47125.717,063,900
25 Mar 2024127.67127.67126.05126.08125.327,446,100
22 Mar 2024129.01129.21127.55127.79127.026,655,800
21 Mar 2024130.52132.77128.95129.01128.2317,842,400
20 Mar 2024129.98130.69128.27129.24128.468,373,300
19 Mar 2024127.75129.21126.49129.19128.4110,221,000
18 Mar 2024127.20128.95126.88127.80127.0312,231,400
15 Mar 2024124.04126.01123.56125.54124.7817,841,600
14 Mar 2024127.23127.80124.94125.53124.7710,965,900
13 Mar 2024128.00128.80124.83125.52124.7615,870,300
12 Mar 2024126.26129.37124.60127.54126.7748,536,100
11 Mar 2024111.61114.75111.18114.13113.4420,438,300
08 Mar 2024114.07114.33111.54112.42111.748,304,100
07 Mar 2024113.94114.80112.29114.54113.857,670,100
06 Mar 2024111.50113.05110.67112.27111.596,706,400
05 Mar 2024112.82113.20110.37110.94110.278,242,000
04 Mar 2024113.58114.60113.39114.06113.376,588,100
01 Mar 2024111.68113.94111.52113.78113.097,603,700
29 Feb 2024111.68112.44110.64111.68111.0112,193,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...