ORCL - Oracle Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 2023107.70110.14107.41109.80109.808,183,676
08 June 2023105.67107.79105.35107.48107.489,526,700
07 June 2023107.14108.37104.84105.25105.259,842,500
06 June 2023106.81107.49106.15107.10107.107,023,000
05 June 2023105.89107.60105.53106.93106.937,442,000
02 June 2023106.52106.77105.75105.89105.898,651,600
01 June 2023104.88106.61104.78105.99105.997,835,900
31 May 2023104.47106.49104.15105.94105.9413,713,500
30 May 2023104.90105.98104.19105.15105.1510,296,700
26 May 2023104.35106.23104.03104.08104.0813,994,100
25 May 202399.20104.6698.77104.29104.2916,729,600
24 May 202397.9598.8897.2998.3298.326,815,900
23 May 2023101.07101.4398.4798.5498.5410,047,300
22 May 2023102.48103.10101.73101.77101.775,890,500
19 May 2023102.39103.07101.92102.84102.848,558,900
18 May 202399.77102.4699.73102.34102.3410,005,700
17 May 202398.78100.4098.4399.7799.779,436,000
16 May 202397.1798.8596.9298.2598.256,896,500
15 May 202397.8797.9697.0597.2697.264,443,700
12 May 202397.6197.9296.9397.8597.854,994,700
11 May 202397.5497.6396.3497.4497.445,144,500
10 May 202396.7997.6896.2697.5297.525,935,300
09 May 202396.2096.8996.1096.1496.146,333,500
08 May 202397.0897.2896.4496.7996.795,314,800
05 May 202395.0097.3194.8396.9796.978,062,700
04 May 202394.9895.1294.4194.9794.975,038,200
03 May 202395.0795.4294.5494.7894.786,744,800
02 May 202394.9395.2493.8594.8094.805,995,100
01 May 202394.8095.7394.7094.8794.875,459,800
28 Apr 202394.2795.4094.2494.7294.728,498,500
27 Apr 202394.3195.0993.2995.0495.045,615,700
26 Apr 202393.7594.8193.3493.7193.716,395,500
25 Apr 202395.1495.7094.0294.0694.065,768,800
24 Apr 202395.3496.0894.9795.4495.444,901,700
21 Apr 202395.0195.3194.2695.1595.157,335,800
20 Apr 202396.0096.1594.6094.8394.835,815,500
19 Apr 202395.5996.4795.5995.8195.814,766,200
18 Apr 202396.0096.7495.7796.4796.477,219,400
17 Apr 202395.6495.9995.3195.5995.594,772,400
14 Apr 202395.5095.9994.6895.7195.716,485,100
13 Apr 202394.1895.7593.9495.5595.556,240,200
12 Apr 202394.3895.3293.6093.9093.908,040,300
11 Apr 202393.4694.1393.2093.9793.978,196,000
10 Apr 202394.6895.1193.5593.7693.768,681,500
10 Apr 20230.4 Dividend
06 Apr 202394.3396.0893.9995.9295.529,146,200
05 Apr 202393.6295.1193.4894.8994.497,478,800
04 Apr 202393.8594.0292.9394.0093.616,651,500
03 Apr 202392.3894.0092.0993.9293.538,410,900
31 Mar 202390.5693.0090.4192.9292.5310,476,300
30 Mar 202390.8591.1889.7190.5190.135,640,700
29 Mar 202390.1390.6689.8190.6290.245,233,600
28 Mar 202390.2290.8889.4889.8589.486,378,900
27 Mar 202388.6290.5088.5590.1489.768,170,100
24 Mar 202387.9888.4887.5188.0187.645,852,100
23 Mar 202388.6589.6487.6487.7887.4110,747,100
22 Mar 202387.5489.1687.4487.9087.537,233,700
21 Mar 202387.4987.8586.6687.5887.216,683,700
20 Mar 202385.2887.5185.2586.9686.609,177,300
17 Mar 202385.0085.9884.6185.2684.9013,065,800
16 Mar 202382.9285.1182.0884.8284.4710,148,100
15 Mar 202383.0883.3782.1282.9882.6311,463,000
14 Mar 202385.9385.9383.4384.5684.218,732,200
13 Mar 202383.3285.5382.0484.9384.5810,299,800
10 Mar 202384.4185.2582.8884.0783.7216,029,300
09 Mar 202388.3389.6486.5386.8786.5110,572,300
08 Mar 202388.4089.0988.1588.4988.125,159,200
07 Mar 202389.5890.0888.0588.3687.995,382,400
06 Mar 202389.4190.6789.1589.7489.377,424,800
03 Mar 202387.3289.2987.0889.2588.885,498,500
02 Mar 202386.0687.2885.8786.9786.615,293,600
01 Mar 202386.9087.2185.9986.3485.985,119,800
28 Feb 202387.7088.0187.1887.4087.047,468,000
27 Feb 202388.8688.9787.3687.9687.596,748,800
24 Feb 202387.3188.8987.1488.6688.297,659,200
23 Feb 202387.1589.4887.0688.5888.218,637,100
22 Feb 202386.6887.1885.9886.3285.965,840,100
21 Feb 202386.7686.9486.1586.2085.845,260,300
17 Feb 202387.2087.4386.5187.2886.926,398,400
16 Feb 202387.4688.2787.0187.7287.355,942,500
15 Feb 202388.8589.2188.0388.3487.974,329,900
14 Feb 202389.0089.4187.7189.0988.727,484,800
13 Feb 202387.2889.4587.2089.4289.055,560,900
10 Feb 202386.5387.3886.3487.1486.785,318,400
09 Feb 202387.1487.9086.3386.6586.294,960,300
08 Feb 202386.9387.9286.5186.6986.337,624,400
07 Feb 202387.8788.0286.3087.7487.379,226,000
06 Feb 202389.5189.6188.4088.5388.164,097,200
03 Feb 202388.4790.2688.2789.6289.255,671,800
02 Feb 202390.6691.2288.9589.3889.018,269,200
01 Feb 202388.3790.6588.2190.0589.676,141,300
31 Jan 202387.6988.4887.3588.4688.096,200,400
30 Jan 202388.4788.6286.9987.3586.996,255,300
27 Jan 202389.5089.7288.9688.9988.625,676,800
26 Jan 202389.8990.4989.0989.8389.467,302,800
25 Jan 202388.7089.8687.7489.6489.275,896,800
24 Jan 202389.0590.1088.0089.7089.337,004,600
23 Jan 202387.1989.1386.9788.9788.607,390,200
20 Jan 202386.0387.3885.5087.2586.895,567,300
19 Jan 202386.4086.9985.2685.9485.585,597,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...