Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.17+0.44 (+0.62%)
At close: 04:03PM EDT
71.06 -0.11 (-0.15%)
Pre-market: 05:18AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202270.9671.9870.5371.1771.176,698,900
12 May 202270.8870.9368.9770.7370.7311,698,900
11 May 202272.3173.4670.8771.0371.036,932,100
10 May 202272.5073.6271.2772.5372.538,129,000
09 May 202271.6472.5971.1771.5471.547,019,700
06 May 202272.1372.9471.6372.4972.496,221,000
05 May 202274.0074.7271.9972.8072.807,197,200
04 May 202273.3875.3572.7975.2175.216,759,900
03 May 202273.8574.2172.8173.2973.295,211,500
02 May 202273.9374.6072.5374.0074.007,379,900
29 Apr 202275.3475.8773.1573.4073.407,945,400
28 Apr 202275.5276.6374.6076.1476.146,177,900
27 Apr 202274.5876.0274.4274.7674.767,279,200
26 Apr 202276.3576.6574.4874.5174.517,555,200
25 Apr 202276.2077.0674.7076.9876.987,305,900
22 Apr 202279.2779.7076.1676.2176.219,357,100
21 Apr 202281.4981.6079.3379.4879.485,616,100
20 Apr 202279.7981.8679.7980.2980.299,472,600
19 Apr 202278.2579.7878.2479.5679.565,412,400
18 Apr 202279.1579.9877.9178.2278.224,955,900
14 Apr 202279.8380.3679.3279.4579.455,590,400
13 Apr 202279.2679.9678.6379.7579.754,728,600
12 Apr 202279.9580.9979.0279.3379.336,174,700
11 Apr 202280.6381.1379.7079.7679.765,738,400
08 Apr 202281.7181.8380.2680.9480.946,182,500
07 Apr 202281.2582.0180.7881.5481.547,112,200
07 Apr 20220.32 Dividend
06 Apr 202281.9282.4781.3782.1281.805,492,400
05 Apr 202283.4084.5282.6782.9482.625,143,400
04 Apr 202282.2584.3082.0084.0783.747,882,400
01 Apr 202283.0483.3681.4782.0181.696,147,500
31 Mar 202283.1183.9182.5982.7382.419,433,300
30 Mar 202283.9684.3683.1283.3683.045,533,100
29 Mar 202284.4984.5183.1184.2983.965,762,000
28 Mar 202281.7483.7181.7483.6083.276,626,700
25 Mar 202282.0482.8481.2381.7381.415,682,300
24 Mar 202280.6582.8280.4982.2481.927,025,700
23 Mar 202281.2581.4180.2280.3980.087,451,100
22 Mar 202281.4682.2380.8381.8081.489,292,300
21 Mar 202281.2881.9880.2780.9680.648,131,300
18 Mar 202279.6381.9978.8481.6881.3624,176,000
17 Mar 202279.7881.2979.2680.6080.2910,462,400
16 Mar 202281.0081.2377.7579.9679.6514,071,300
15 Mar 202278.0581.5477.0780.6080.2916,847,200
14 Mar 202277.9278.6075.4477.0776.7713,306,200
11 Mar 202276.7079.9074.0077.8277.5222,795,800
10 Mar 202275.1076.8575.0376.6576.3513,812,600
09 Mar 202274.9276.9574.6976.1075.808,959,500
08 Mar 202273.8475.2373.1173.3373.049,134,100
07 Mar 202276.2976.3973.4474.3274.0311,110,100
04 Mar 202277.6777.9175.7876.4976.198,841,300
03 Mar 202278.9679.0477.4378.2577.958,203,000
02 Mar 202276.4578.8676.2578.2877.978,527,200
01 Mar 202275.9876.5075.6276.0175.718,752,100
28 Feb 202275.5776.7075.0275.9775.679,234,400
25 Feb 202274.6576.8374.3276.3576.058,291,800
24 Feb 202270.9474.9470.2374.8174.5211,240,500
23 Feb 202274.0774.3872.3572.4772.196,807,100
22 Feb 202273.8274.9173.6274.1273.838,039,000
18 Feb 202275.5075.7374.2874.5774.287,790,100
17 Feb 202278.7678.9875.3375.5375.249,247,100
16 Feb 202279.4779.7878.2279.1978.886,227,000
15 Feb 202279.3979.9379.2179.7779.465,712,800
14 Feb 202279.5879.7378.4478.9578.645,389,800
11 Feb 202281.8482.4379.5379.7579.447,670,500
10 Feb 202282.7583.7881.6281.8581.536,336,300
09 Feb 202281.7583.6581.6583.4583.128,755,900
08 Feb 202280.2980.8679.8080.7980.486,585,300
07 Feb 202282.1482.2580.6680.7480.436,292,200
04 Feb 202282.0382.9181.4782.1181.795,570,200
03 Feb 202281.6382.7681.6381.9481.628,207,200
02 Feb 202281.1682.8880.8482.5082.189,287,600
01 Feb 202281.4081.4079.6581.0480.728,016,900
31 Jan 202280.4981.6480.1281.1680.8410,594,200
28 Jan 202279.9980.5078.5780.4880.177,854,700
27 Jan 202280.1181.1579.2079.7879.4710,331,900
26 Jan 202281.9182.0379.2879.5979.2813,971,300
25 Jan 202281.3382.1080.2081.0780.7513,469,900
24 Jan 202281.2282.4279.5982.4282.1016,770,400
21 Jan 202283.3683.3982.0382.2281.9011,609,000
20 Jan 202283.9285.0082.5282.7282.4010,836,900
19 Jan 202285.7786.6983.2383.3883.0610,501,800
18 Jan 202286.8786.9785.3485.5585.226,824,700
14 Jan 202287.4888.1086.6687.6987.356,054,800
13 Jan 202288.7388.9287.5587.7987.456,044,300
12 Jan 202288.8989.5287.6788.3187.975,840,300
11 Jan 202288.6489.0087.4188.4888.147,249,800
10 Jan 202287.3889.3886.9589.2888.9311,025,500
07 Jan 202286.4588.0086.2887.5187.179,836,800
06 Jan 202286.0087.4285.5586.3486.007,918,400
06 Jan 20220.32 Dividend
05 Jan 202288.4988.6086.2286.4685.8011,236,700
04 Jan 202287.9089.5887.7388.8488.1711,959,000
03 Jan 202287.3387.9485.7687.9087.2310,644,400
31 Dec 202188.0588.1087.1887.2186.555,908,200
30 Dec 202188.6588.9187.7788.0187.347,382,400
29 Dec 202188.5089.1987.7288.2187.545,628,500
28 Dec 202189.7089.8088.5288.6587.985,610,500
27 Dec 202189.7090.3389.0289.5488.867,666,200
23 Dec 202190.0390.3689.0689.7289.049,655,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...