Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.74-2.20 (-2.37%)
At close: 04:03PM EST
91.59 +0.85 (+0.94%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202193.0293.5290.6190.7490.7423,270,800
29 Nov 202193.1794.1392.8792.9492.949,552,500
26 Nov 202192.8994.0892.0792.3392.334,519,300
24 Nov 202192.2393.7092.1593.5893.5810,908,500
23 Nov 202194.1694.2992.2692.9492.948,905,500
22 Nov 202193.7395.6793.4194.6194.616,488,200
19 Nov 202194.8196.9693.9493.9793.978,936,600
18 Nov 202195.1595.3393.5094.6694.665,725,300
17 Nov 202195.7696.1494.8295.3395.336,257,600
16 Nov 202194.1496.3794.0295.6195.617,392,900
15 Nov 202193.8294.2592.9294.0294.025,700,900
12 Nov 202194.2994.4793.4393.5493.546,435,300
11 Nov 202194.1194.7693.8094.0494.043,620,600
10 Nov 202194.1094.8593.3693.8393.835,828,800
09 Nov 202195.1195.6194.0694.5994.596,102,600
08 Nov 202195.2595.2594.3195.1495.145,056,400
05 Nov 202196.2096.5594.1094.9594.956,157,700
04 Nov 202196.2396.6195.3295.6395.635,857,500
03 Nov 202196.5096.8794.7596.1596.155,746,400
02 Nov 202193.7395.9293.5095.8795.876,229,600
01 Nov 202196.0096.0393.9194.3894.387,327,600
29 Oct 202195.7996.9795.4695.9495.947,578,600
28 Oct 202196.6597.7095.9396.2396.235,177,200
27 Oct 202196.8197.3096.0096.0396.035,941,200
26 Oct 202198.3098.5696.9496.9896.987,089,700
25 Oct 202198.4498.9597.5597.8997.895,083,100
22 Oct 202196.2998.2796.2298.2598.256,819,600
21 Oct 202196.5796.8395.7196.3096.306,224,400
20 Oct 202197.2797.9796.2596.6496.646,574,100
19 Oct 202197.0097.2896.3297.0697.065,616,500
18 Oct 202195.5096.6595.1096.5196.517,344,100
15 Oct 202195.0996.0494.7395.3395.337,422,800
14 Oct 202196.8097.3594.3795.2895.287,911,200
13 Oct 202196.1096.9995.9596.4096.409,453,900
12 Oct 202195.8396.5295.2695.5795.579,964,100
11 Oct 202194.2996.8094.2095.2995.2912,959,300
08 Oct 202192.3895.0292.1194.3994.3913,196,000
08 Oct 20210.32 Dividend
07 Oct 202191.7192.8891.6592.3191.999,124,400
06 Oct 202190.4291.5089.6591.3491.0210,268,300
05 Oct 202189.3591.9789.1791.4991.179,788,600
04 Oct 202189.4890.4388.9689.2688.9510,853,900
01 Oct 202187.7690.2787.6089.7489.4313,320,900
30 Sept 202191.2591.5887.1287.1386.8315,649,900
29 Sept 202191.1592.0891.0091.2590.9312,007,300
28 Sept 202190.6492.2790.0590.4990.1815,041,800
27 Sept 202189.7891.3189.1591.0490.7211,533,000
24 Sept 202189.2790.0688.9489.9489.637,617,800
23 Sept 202188.9490.0688.6689.4289.119,720,200
22 Sept 202187.6289.0087.2488.4488.139,908,000
21 Sept 202186.7487.6686.1286.9286.6211,124,400
20 Sept 202185.0387.4184.9386.1785.8713,897,700
17 Sept 202186.2187.5785.9586.3986.0958,069,000
16 Sept 202187.6787.9786.1987.2586.9512,410,500
15 Sept 202186.5588.3686.1787.7387.4314,951,100
14 Sept 202186.1986.9584.7386.3986.0922,714,200
13 Sept 202190.1290.5188.2388.8988.5818,883,400
10 Sept 202189.6590.5589.5189.6889.3710,545,800
09 Sept 202189.6090.8389.4189.5489.2311,034,700
08 Sept 202188.1489.6087.9789.4789.168,851,200
07 Sept 202190.0490.6788.5488.7288.4111,046,000
03 Sept 202189.3490.4889.3090.0089.698,456,900
02 Sept 202190.1790.5089.4189.8089.497,717,400
01 Sept 202189.2690.1788.8789.9589.648,208,000
31 Aug 202189.4589.5088.4989.1388.828,113,300
30 Aug 202189.4689.9889.3089.4589.145,357,000
27 Aug 202188.7989.5288.6189.3589.045,426,400
26 Aug 202188.8189.1888.4688.7288.419,093,200
25 Aug 202188.5588.9088.0588.6288.315,748,500
24 Aug 202189.2189.6588.4788.5588.246,320,100
23 Aug 202189.4989.5788.7189.1288.817,147,300
20 Aug 202188.8089.4088.3088.9488.638,716,400
19 Aug 202188.2989.3988.2388.7188.408,099,400
18 Aug 202190.4991.0588.8688.9488.637,666,300
17 Aug 202190.9991.7890.3790.9590.636,738,500
16 Aug 202189.8690.8489.5490.8290.517,122,800
13 Aug 202190.6291.3489.9590.3890.076,640,400
12 Aug 202189.1189.9888.6789.8189.505,687,200
11 Aug 202189.9090.4289.5189.6389.328,009,800
10 Aug 202189.1090.1288.9389.6489.335,473,300
09 Aug 202189.4690.4789.1089.9089.595,798,700
06 Aug 202189.2489.8888.8289.5289.216,513,500
05 Aug 202190.1890.5288.7689.4389.128,231,300
04 Aug 202189.7990.0989.2890.0589.747,509,900
03 Aug 202187.8890.1787.8189.7489.439,889,800
02 Aug 202187.7387.9387.0987.6087.305,579,100
30 July 202187.4188.1586.8787.1486.847,962,300
29 July 202187.6888.2687.3387.6387.336,201,400
28 July 202187.9087.9587.1287.1886.886,396,800
27 July 202187.7688.6087.1287.8087.508,465,200
26 July 202187.4488.1086.6787.8687.5610,454,100
23 July 202190.9991.2087.1287.6987.3912,680,900
22 July 202190.0091.1489.6890.6990.3813,638,900
21 July 202188.8990.2588.4689.6989.3813,108,100
20 July 202187.1089.0587.0288.6688.3512,813,900
19 July 202186.9187.8786.1986.9886.6815,619,900
16 July 202186.7588.4886.5287.4987.1914,617,500
15 July 202188.1088.7785.5186.2485.9418,306,300
14 July 202187.0888.6786.6688.2887.9713,330,500
14 July 20210.32 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...