Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 159.04 | 162.34 | 157.90 | 160.80 | 160.80 | 7,752,835 |
| 11 Sept 2024 | 156.78 | 159.44 | 154.84 | 157.18 | 157.18 | 12,613,300 |
| 10 Sept 2024 | 154.23 | 160.52 | 153.12 | 155.89 | 155.89 | 37,374,200 |
| 09 Sept 2024 | 142.49 | 143.30 | 139.51 | 139.89 | 139.89 | 20,233,400 |
| 06 Sept 2024 | 143.79 | 143.94 | 139.40 | 141.81 | 141.81 | 11,154,800 |
| 05 Sept 2024 | 141.40 | 143.28 | 140.31 | 142.61 | 142.61 | 8,733,200 |
| 04 Sept 2024 | 138.44 | 141.10 | 137.95 | 140.75 | 140.75 | 6,243,300 |
| 03 Sept 2024 | 140.45 | 142.20 | 138.83 | 139.50 | 139.50 | 6,831,200 |
| 30 Aug 2024 | 140.33 | 141.72 | 140.10 | 141.29 | 141.29 | 7,980,700 |
| 29 Aug 2024 | 139.14 | 141.16 | 138.85 | 139.42 | 139.42 | 4,588,400 |
| 28 Aug 2024 | 138.83 | 138.95 | 136.91 | 137.88 | 137.88 | 3,022,600 |
| 27 Aug 2024 | 137.85 | 139.50 | 137.74 | 138.48 | 138.48 | 3,872,200 |
| 26 Aug 2024 | 139.39 | 139.40 | 138.19 | 138.90 | 138.90 | 2,729,600 |
| 23 Aug 2024 | 138.73 | 139.79 | 137.26 | 139.19 | 139.19 | 4,544,600 |
| 22 Aug 2024 | 140.70 | 141.08 | 137.65 | 138.08 | 138.08 | 5,162,200 |
| 21 Aug 2024 | 138.80 | 140.30 | 138.55 | 140.20 | 140.20 | 3,776,800 |
| 20 Aug 2024 | 137.82 | 139.79 | 137.82 | 139.17 | 139.17 | 3,738,300 |
| 19 Aug 2024 | 137.53 | 137.95 | 136.46 | 137.92 | 137.92 | 3,641,600 |
| 16 Aug 2024 | 136.79 | 137.82 | 136.39 | 137.47 | 137.47 | 4,893,800 |
| 15 Aug 2024 | 136.93 | 137.25 | 135.72 | 136.93 | 136.93 | 4,698,100 |
| 14 Aug 2024 | 134.04 | 135.97 | 134.01 | 135.60 | 135.60 | 4,044,600 |
| 13 Aug 2024 | 132.97 | 134.54 | 132.81 | 134.26 | 134.26 | 4,324,000 |
| 12 Aug 2024 | 132.25 | 132.71 | 131.21 | 132.58 | 132.58 | 5,600,800 |
| 09 Aug 2024 | 128.40 | 132.37 | 128.34 | 132.06 | 132.06 | 5,597,300 |
| 08 Aug 2024 | 128.00 | 129.82 | 127.65 | 128.96 | 128.96 | 6,243,200 |
| 07 Aug 2024 | 128.92 | 130.30 | 125.75 | 125.90 | 125.90 | 8,617,700 |
| 06 Aug 2024 | 130.54 | 131.04 | 128.08 | 128.21 | 128.21 | 8,373,900 |
| 05 Aug 2024 | 127.89 | 129.97 | 126.66 | 127.86 | 127.86 | 10,355,000 |
| 02 Aug 2024 | 132.77 | 134.30 | 131.80 | 133.28 | 133.28 | 8,251,600 |
| 01 Aug 2024 | 139.29 | 140.39 | 135.77 | 137.51 | 137.51 | 5,906,800 |
| 31 July 2024 | 139.69 | 141.55 | 138.66 | 139.45 | 139.45 | 7,188,000 |
| 30 July 2024 | 139.07 | 139.57 | 134.96 | 135.67 | 135.67 | 6,505,700 |
| 29 July 2024 | 139.27 | 139.78 | 137.82 | 138.31 | 138.31 | 4,054,600 |
| 26 July 2024 | 138.87 | 139.96 | 138.38 | 139.01 | 139.01 | 5,139,400 |
| 25 July 2024 | 140.15 | 141.07 | 137.70 | 137.82 | 137.82 | 7,654,600 |
| 24 July 2024 | 141.70 | 142.66 | 138.40 | 138.77 | 138.77 | 8,018,800 |
| 23 July 2024 | 141.30 | 143.22 | 141.21 | 143.11 | 143.11 | 6,697,400 |
| 22 July 2024 | 139.74 | 140.68 | 139.12 | 140.17 | 140.17 | 5,387,200 |
| 19 July 2024 | 138.35 | 140.44 | 138.08 | 138.56 | 138.56 | 6,111,900 |
| 18 July 2024 | 139.36 | 140.06 | 137.20 | 138.03 | 138.03 | 5,998,700 |
| 17 July 2024 | 140.48 | 141.79 | 138.68 | 139.26 | 139.26 | 9,157,000 |
| 16 July 2024 | 143.07 | 143.50 | 142.05 | 142.61 | 142.61 | 7,181,500 |
| 15 July 2024 | 145.73 | 146.59 | 141.92 | 143.07 | 143.07 | 8,687,800 |
| 12 July 2024 | 142.71 | 145.13 | 141.26 | 144.77 | 144.77 | 7,361,800 |
| 11 July 2024 | 142.36 | 143.48 | 141.68 | 142.76 | 142.76 | 5,245,100 |
| 11 July 2024 | 0.4 Dividend | |||||
| 10 July 2024 | 141.12 | 142.38 | 139.74 | 142.07 | 141.67 | 6,350,300 |
| 09 July 2024 | 145.13 | 145.70 | 138.00 | 140.68 | 140.28 | 14,334,200 |
| 08 July 2024 | 144.76 | 145.23 | 143.43 | 145.03 | 144.62 | 8,622,600 |
| 05 July 2024 | 144.95 | 145.79 | 144.02 | 144.83 | 144.42 | 5,365,500 |
| 03 July 2024 | 143.75 | 144.65 | 143.50 | 144.38 | 143.97 | 3,560,800 |
| 02 July 2024 | 142.63 | 144.22 | 142.55 | 143.28 | 142.88 | 5,920,500 |
| 01 July 2024 | 141.69 | 144.06 | 141.07 | 143.09 | 142.69 | 6,552,400 |
| 28 June 2024 | 139.44 | 142.82 | 139.27 | 141.20 | 140.80 | 25,814,800 |
| 27 June 2024 | 139.25 | 141.42 | 138.81 | 140.18 | 139.79 | 7,518,200 |
| 26 June 2024 | 139.49 | 140.75 | 138.08 | 138.23 | 137.84 | 8,036,300 |
| 25 June 2024 | 139.00 | 139.55 | 137.56 | 139.17 | 138.78 | 8,469,600 |
| 24 June 2024 | 140.00 | 141.53 | 139.12 | 139.89 | 139.50 | 7,793,300 |
| 21 June 2024 | 143.72 | 143.72 | 140.44 | 141.50 | 141.10 | 14,930,900 |
| 20 June 2024 | 145.32 | 145.32 | 141.95 | 142.91 | 142.51 | 8,940,000 |
| 18 June 2024 | 141.22 | 145.06 | 141.22 | 144.64 | 144.23 | 11,629,400 |
| 17 June 2024 | 138.80 | 141.44 | 138.25 | 141.31 | 140.91 | 11,232,800 |
| 14 June 2024 | 139.26 | 139.97 | 137.38 | 138.13 | 137.74 | 11,330,800 |
| 13 June 2024 | 140.43 | 142.40 | 138.77 | 139.85 | 139.46 | 13,733,200 |
| 12 June 2024 | 134.69 | 140.96 | 133.96 | 140.38 | 139.98 | 40,871,300 |
| 11 June 2024 | 124.05 | 124.83 | 122.29 | 123.88 | 123.53 | 18,373,900 |
| 10 June 2024 | 125.73 | 126.95 | 124.05 | 124.50 | 124.15 | 10,190,400 |
| 07 June 2024 | 124.21 | 126.22 | 123.27 | 125.92 | 125.57 | 11,545,000 |
| 06 June 2024 | 122.88 | 124.27 | 122.25 | 123.50 | 123.15 | 7,347,200 |
| 05 June 2024 | 121.65 | 122.79 | 120.51 | 122.63 | 122.28 | 5,973,700 |
| 04 June 2024 | 119.02 | 120.37 | 118.72 | 120.07 | 119.73 | 7,368,000 |
| 03 June 2024 | 117.53 | 119.33 | 117.34 | 119.28 | 118.94 | 7,256,300 |
| 31 May 2024 | 116.59 | 117.42 | 114.55 | 117.19 | 116.86 | 12,755,600 |
| 30 May 2024 | 120.17 | 121.44 | 117.03 | 117.09 | 116.76 | 10,851,600 |
| 29 May 2024 | 122.99 | 123.92 | 122.77 | 123.74 | 123.39 | 4,735,100 |
| 28 May 2024 | 123.24 | 124.82 | 123.01 | 124.49 | 124.14 | 6,911,400 |
| 24 May 2024 | 123.42 | 123.51 | 121.42 | 122.91 | 122.56 | 7,166,100 |
| 23 May 2024 | 126.55 | 126.70 | 123.16 | 124.09 | 123.74 | 6,108,600 |
| 22 May 2024 | 124.63 | 125.16 | 123.30 | 124.60 | 124.25 | 5,705,000 |
| 21 May 2024 | 124.46 | 125.36 | 123.92 | 124.63 | 124.28 | 5,549,500 |
| 20 May 2024 | 123.80 | 124.68 | 123.24 | 124.52 | 124.17 | 5,989,000 |
| 17 May 2024 | 123.18 | 123.58 | 122.08 | 123.50 | 123.15 | 6,179,400 |
| 16 May 2024 | 121.94 | 122.45 | 121.21 | 122.16 | 121.82 | 5,159,300 |
| 15 May 2024 | 120.17 | 122.09 | 119.67 | 121.63 | 121.29 | 6,604,600 |
| 14 May 2024 | 116.50 | 122.55 | 116.13 | 120.87 | 120.53 | 17,811,200 |
| 13 May 2024 | 117.13 | 117.19 | 116.20 | 116.37 | 116.04 | 4,140,000 |
| 10 May 2024 | 117.15 | 117.63 | 115.91 | 116.67 | 116.34 | 4,122,500 |
| 09 May 2024 | 117.39 | 117.73 | 116.50 | 116.64 | 116.31 | 3,236,200 |
| 08 May 2024 | 117.71 | 117.98 | 117.11 | 117.39 | 117.06 | 4,636,000 |
| 07 May 2024 | 118.00 | 119.13 | 117.29 | 117.93 | 117.60 | 6,437,700 |
| 06 May 2024 | 116.33 | 118.36 | 116.18 | 118.34 | 118.01 | 6,052,400 |
| 03 May 2024 | 115.98 | 116.21 | 115.07 | 115.80 | 115.47 | 4,485,000 |
| 02 May 2024 | 115.23 | 115.81 | 114.26 | 114.96 | 114.64 | 5,001,000 |
| 01 May 2024 | 113.91 | 116.76 | 113.65 | 114.63 | 114.31 | 5,583,600 |
| 30 Apr 2024 | 115.09 | 115.52 | 113.69 | 113.75 | 113.43 | 6,234,700 |
| 29 Apr 2024 | 116.99 | 117.31 | 115.29 | 116.49 | 116.16 | 4,994,100 |
| 26 Apr 2024 | 117.04 | 119.21 | 116.15 | 117.21 | 116.88 | 8,355,100 |
| 25 Apr 2024 | 113.63 | 114.99 | 112.78 | 114.89 | 114.57 | 6,796,600 |
| 24 Apr 2024 | 115.38 | 115.73 | 113.88 | 115.34 | 115.02 | 5,791,800 |
| 23 Apr 2024 | 115.17 | 115.86 | 114.75 | 115.09 | 114.77 | 5,494,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.