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
09 June 2023	107.70	110.14	107.41	109.80	109.80	8,183,676
08 June 2023	105.67	107.79	105.35	107.48	107.48	9,526,700
07 June 2023	107.14	108.37	104.84	105.25	105.25	9,842,500
06 June 2023	106.81	107.49	106.15	107.10	107.10	7,023,000
05 June 2023	105.89	107.60	105.53	106.93	106.93	7,442,000
02 June 2023	106.52	106.77	105.75	105.89	105.89	8,651,600
01 June 2023	104.88	106.61	104.78	105.99	105.99	7,835,900
31 May 2023	104.47	106.49	104.15	105.94	105.94	13,713,500
30 May 2023	104.90	105.98	104.19	105.15	105.15	10,296,700
26 May 2023	104.35	106.23	104.03	104.08	104.08	13,994,100
25 May 2023	99.20	104.66	98.77	104.29	104.29	16,729,600
24 May 2023	97.95	98.88	97.29	98.32	98.32	6,815,900
23 May 2023	101.07	101.43	98.47	98.54	98.54	10,047,300
22 May 2023	102.48	103.10	101.73	101.77	101.77	5,890,500
19 May 2023	102.39	103.07	101.92	102.84	102.84	8,558,900
18 May 2023	99.77	102.46	99.73	102.34	102.34	10,005,700
17 May 2023	98.78	100.40	98.43	99.77	99.77	9,436,000
16 May 2023	97.17	98.85	96.92	98.25	98.25	6,896,500
15 May 2023	97.87	97.96	97.05	97.26	97.26	4,443,700
12 May 2023	97.61	97.92	96.93	97.85	97.85	4,994,700
11 May 2023	97.54	97.63	96.34	97.44	97.44	5,144,500
10 May 2023	96.79	97.68	96.26	97.52	97.52	5,935,300
09 May 2023	96.20	96.89	96.10	96.14	96.14	6,333,500
08 May 2023	97.08	97.28	96.44	96.79	96.79	5,314,800
05 May 2023	95.00	97.31	94.83	96.97	96.97	8,062,700
04 May 2023	94.98	95.12	94.41	94.97	94.97	5,038,200
03 May 2023	95.07	95.42	94.54	94.78	94.78	6,744,800
02 May 2023	94.93	95.24	93.85	94.80	94.80	5,995,100
01 May 2023	94.80	95.73	94.70	94.87	94.87	5,459,800
28 Apr 2023	94.27	95.40	94.24	94.72	94.72	8,498,500
27 Apr 2023	94.31	95.09	93.29	95.04	95.04	5,615,700
26 Apr 2023	93.75	94.81	93.34	93.71	93.71	6,395,500
25 Apr 2023	95.14	95.70	94.02	94.06	94.06	5,768,800
24 Apr 2023	95.34	96.08	94.97	95.44	95.44	4,901,700
21 Apr 2023	95.01	95.31	94.26	95.15	95.15	7,335,800
20 Apr 2023	96.00	96.15	94.60	94.83	94.83	5,815,500
19 Apr 2023	95.59	96.47	95.59	95.81	95.81	4,766,200
18 Apr 2023	96.00	96.74	95.77	96.47	96.47	7,219,400
17 Apr 2023	95.64	95.99	95.31	95.59	95.59	4,772,400
14 Apr 2023	95.50	95.99	94.68	95.71	95.71	6,485,100
13 Apr 2023	94.18	95.75	93.94	95.55	95.55	6,240,200
12 Apr 2023	94.38	95.32	93.60	93.90	93.90	8,040,300
11 Apr 2023	93.46	94.13	93.20	93.97	93.97	8,196,000
10 Apr 2023	94.68	95.11	93.55	93.76	93.76	8,681,500
10 Apr 2023	0.4 Dividend
06 Apr 2023	94.33	96.08	93.99	95.92	95.52	9,146,200
05 Apr 2023	93.62	95.11	93.48	94.89	94.49	7,478,800
04 Apr 2023	93.85	94.02	92.93	94.00	93.61	6,651,500
03 Apr 2023	92.38	94.00	92.09	93.92	93.53	8,410,900
31 Mar 2023	90.56	93.00	90.41	92.92	92.53	10,476,300
30 Mar 2023	90.85	91.18	89.71	90.51	90.13	5,640,700
29 Mar 2023	90.13	90.66	89.81	90.62	90.24	5,233,600
28 Mar 2023	90.22	90.88	89.48	89.85	89.48	6,378,900
27 Mar 2023	88.62	90.50	88.55	90.14	89.76	8,170,100
24 Mar 2023	87.98	88.48	87.51	88.01	87.64	5,852,100
23 Mar 2023	88.65	89.64	87.64	87.78	87.41	10,747,100
22 Mar 2023	87.54	89.16	87.44	87.90	87.53	7,233,700
21 Mar 2023	87.49	87.85	86.66	87.58	87.21	6,683,700
20 Mar 2023	85.28	87.51	85.25	86.96	86.60	9,177,300
17 Mar 2023	85.00	85.98	84.61	85.26	84.90	13,065,800
16 Mar 2023	82.92	85.11	82.08	84.82	84.47	10,148,100
15 Mar 2023	83.08	83.37	82.12	82.98	82.63	11,463,000
14 Mar 2023	85.93	85.93	83.43	84.56	84.21	8,732,200
13 Mar 2023	83.32	85.53	82.04	84.93	84.58	10,299,800
10 Mar 2023	84.41	85.25	82.88	84.07	83.72	16,029,300
09 Mar 2023	88.33	89.64	86.53	86.87	86.51	10,572,300
08 Mar 2023	88.40	89.09	88.15	88.49	88.12	5,159,200
07 Mar 2023	89.58	90.08	88.05	88.36	87.99	5,382,400
06 Mar 2023	89.41	90.67	89.15	89.74	89.37	7,424,800
03 Mar 2023	87.32	89.29	87.08	89.25	88.88	5,498,500
02 Mar 2023	86.06	87.28	85.87	86.97	86.61	5,293,600
01 Mar 2023	86.90	87.21	85.99	86.34	85.98	5,119,800
28 Feb 2023	87.70	88.01	87.18	87.40	87.04	7,468,000
27 Feb 2023	88.86	88.97	87.36	87.96	87.59	6,748,800
24 Feb 2023	87.31	88.89	87.14	88.66	88.29	7,659,200
23 Feb 2023	87.15	89.48	87.06	88.58	88.21	8,637,100
22 Feb 2023	86.68	87.18	85.98	86.32	85.96	5,840,100
21 Feb 2023	86.76	86.94	86.15	86.20	85.84	5,260,300
17 Feb 2023	87.20	87.43	86.51	87.28	86.92	6,398,400
16 Feb 2023	87.46	88.27	87.01	87.72	87.35	5,942,500
15 Feb 2023	88.85	89.21	88.03	88.34	87.97	4,329,900
14 Feb 2023	89.00	89.41	87.71	89.09	88.72	7,484,800
13 Feb 2023	87.28	89.45	87.20	89.42	89.05	5,560,900
10 Feb 2023	86.53	87.38	86.34	87.14	86.78	5,318,400
09 Feb 2023	87.14	87.90	86.33	86.65	86.29	4,960,300
08 Feb 2023	86.93	87.92	86.51	86.69	86.33	7,624,400
07 Feb 2023	87.87	88.02	86.30	87.74	87.37	9,226,000
06 Feb 2023	89.51	89.61	88.40	88.53	88.16	4,097,200
03 Feb 2023	88.47	90.26	88.27	89.62	89.25	5,671,800
02 Feb 2023	90.66	91.22	88.95	89.38	89.01	8,269,200
01 Feb 2023	88.37	90.65	88.21	90.05	89.67	6,141,300
31 Jan 2023	87.69	88.48	87.35	88.46	88.09	6,200,400
30 Jan 2023	88.47	88.62	86.99	87.35	86.99	6,255,300
27 Jan 2023	89.50	89.72	88.96	88.99	88.62	5,676,800
26 Jan 2023	89.89	90.49	89.09	89.83	89.46	7,302,800
25 Jan 2023	88.70	89.86	87.74	89.64	89.27	5,896,800
24 Jan 2023	89.05	90.10	88.00	89.70	89.33	7,004,600
23 Jan 2023	87.19	89.13	86.97	88.97	88.60	7,390,200
20 Jan 2023	86.03	87.38	85.50	87.25	86.89	5,567,300
19 Jan 2023	86.40	86.99	85.26	85.94	85.58	5,597,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...