Australia markets close in 4 hours 58 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.23-1.33 (-1.71%)
At close: 4:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 June 202176.9076.9175.9776.2376.2322,478,600
17 June 202176.9977.7476.5677.5677.5614,836,100
16 June 202177.9978.5575.9077.0877.0836,560,600
15 June 202182.0082.5181.3581.6481.6417,298,000
14 June 202183.0083.1082.1382.6282.6210,173,200
11 June 202181.9883.2481.8482.9082.9011,066,500
10 June 202184.1684.4681.7182.3082.3016,680,800
09 June 202184.6084.8384.0384.5284.529,720,300
08 June 202184.0385.0384.0084.6184.6110,726,800
07 June 202182.9484.2582.8583.9483.9410,445,600
04 June 202181.4283.9681.3782.8982.8914,502,900
03 June 202179.8081.4679.6581.0981.0912,038,700
02 June 202179.7080.9379.5180.2780.2712,249,300
01 June 202179.5879.8378.4879.5779.5710,485,300
28 May 202178.9579.3678.6778.7478.746,929,700
27 May 202179.5080.0578.8478.9878.9812,867,800
26 May 202178.5979.3778.5579.2679.2612,851,100
25 May 202179.6179.6878.6578.8378.837,160,600
24 May 202179.4979.8879.1479.3879.387,044,700
21 May 202179.1979.8578.9879.0379.038,629,000
20 May 202178.9579.3278.6878.7278.728,802,700
19 May 202177.8178.7777.5578.7478.748,165,000
18 May 202178.9979.4778.3978.6978.696,643,100
17 May 202178.8879.5378.8579.0879.086,637,900
14 May 202178.1279.0578.1278.8978.899,033,400
13 May 202177.5378.4476.8878.1478.1411,399,300
12 May 202177.5778.1976.5376.7576.7512,302,600
11 May 202179.7579.9077.2577.6977.6912,980,400
10 May 202178.7780.7278.6080.1580.1517,356,700
07 May 202179.8180.5478.5880.4080.4014,073,400
06 May 202179.1879.9678.5679.7479.7414,089,700
05 May 202178.9779.8378.7279.1979.198,720,300
04 May 202177.0778.7076.9378.5378.5315,316,500
03 May 202176.2877.4876.0877.3377.3315,319,600
30 Apr 202175.5675.9275.1975.7975.797,825,300
29 Apr 202175.3875.9074.6475.8775.877,940,400
28 Apr 202175.1675.2774.6674.7774.776,107,800
27 Apr 202174.3975.4374.2275.2275.229,300,200
26 Apr 202174.9775.0474.2074.5074.509,402,200
23 Apr 202174.2975.0073.8574.9774.9710,664,700
22 Apr 202176.1176.4874.7574.8774.8716,769,300
21 Apr 202178.7979.3476.5376.6676.6618,672,800
20 Apr 202178.7079.4278.6579.2479.2412,562,300
19 Apr 202178.8180.2178.3478.7578.7519,967,200
16 Apr 202178.3179.3477.8678.9578.9513,334,100
15 Apr 202177.0078.5576.8378.2978.2913,604,200
14 Apr 202177.0477.3676.5176.8276.8212,730,700
13 Apr 202176.1677.0175.9076.6776.6713,142,400
12 Apr 202175.2576.1975.2076.1276.1210,634,900
09 Apr 202175.3575.6974.9075.5875.5813,285,700
08 Apr 202174.2775.5374.1575.2875.2813,507,700
07 Apr 202173.6074.1873.4574.0774.0712,356,800
07 Apr 20210.32 Dividend
06 Apr 202173.6274.6573.1674.2873.9614,699,800
05 Apr 202172.1974.9072.0674.1673.8425,010,200
01 Apr 202170.4671.8370.3371.8171.5013,228,700
31 Mar 202170.7071.1069.9170.1769.879,971,700
30 Mar 202170.8371.0569.9570.5570.2512,000,200
29 Mar 202170.2172.3370.1771.1370.8215,183,700
26 Mar 202168.5770.3768.2870.2569.9512,617,000
25 Mar 202166.9668.7366.7668.6368.3314,844,700
24 Mar 202167.1167.4166.7466.8366.5411,391,100
23 Mar 202166.3367.9466.3367.2766.9812,390,100
22 Mar 202166.2266.5265.8666.3266.0310,263,700
19 Mar 202166.7966.8365.9666.2665.9730,963,600
18 Mar 202166.4767.0166.0966.7466.4513,750,300
17 Mar 202166.8066.8566.1666.2265.9311,892,400
16 Mar 202168.0068.0766.6866.8566.5614,512,500
15 Mar 202166.9567.7866.9067.7367.448,919,600
12 Mar 202166.9667.8766.4567.1666.8711,606,300
11 Mar 202167.6568.1065.4367.4167.1238,095,400
10 Mar 202173.5073.6271.5072.1271.8121,378,600
09 Mar 202172.4073.2272.0072.6472.3317,296,400
08 Mar 202170.4772.9470.1072.1671.8523,300,500
05 Mar 202167.3171.7267.3169.9769.6734,211,500
04 Mar 202166.6867.3165.3165.6165.3319,951,100
03 Mar 202166.2567.5466.2066.9166.6215,827,600
02 Mar 202166.1567.4266.0066.6666.3713,282,000
01 Mar 202164.9566.7364.7766.1765.8811,758,900
26 Feb 202165.5466.2864.5064.5164.2320,512,600
25 Feb 202164.6466.3664.5865.3065.0215,356,100
24 Feb 202164.4965.1564.0864.7064.4210,609,300
23 Feb 202164.4265.2264.0564.5064.2218,175,400
22 Feb 202162.8564.9762.2864.4564.1720,940,300
19 Feb 202162.2662.3661.0861.1360.8710,905,100
18 Feb 202161.8162.2161.6662.0761.806,262,400
17 Feb 202161.8362.1561.3662.0961.826,244,500
16 Feb 202163.1163.2662.1062.1461.877,526,000
12 Feb 202162.3263.1262.3163.0862.816,663,400
11 Feb 202163.5663.9762.2862.7062.437,690,800
10 Feb 202163.8463.9062.9363.2763.009,577,500
09 Feb 202163.0863.8562.9163.6763.405,437,400
08 Feb 202163.7963.8762.8463.1162.847,003,400
05 Feb 202163.5064.0763.2863.6063.339,170,200
04 Feb 202162.4863.3962.2563.3563.089,928,700
03 Feb 202162.1862.7561.9862.1761.909,933,500
02 Feb 202161.8862.9261.8062.3762.1010,528,000
01 Feb 202160.9262.0160.7461.5161.2510,553,500
29 Jan 202161.1661.5060.2160.4360.1711,451,800
28 Jan 202162.5563.2461.1761.2260.9611,166,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...