Australia Markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.92+2.41 (+2.66%)
At close: 04:04PM EDT
92.99 +0.07 (+0.08%)
After hours: 07:54PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202390.5693.0090.4192.9292.9210,475,300
30 Mar 202390.8591.1889.7190.5190.515,640,700
29 Mar 202390.1390.6689.8190.6290.625,233,600
28 Mar 202390.2290.8889.4889.8589.856,378,900
27 Mar 202388.6290.5088.5590.1490.148,170,100
24 Mar 202387.9888.4887.5188.0188.015,852,100
23 Mar 202388.6589.6487.6487.7887.7810,747,100
22 Mar 202387.5489.1687.4487.9087.907,233,700
21 Mar 202387.4987.8586.6687.5887.586,683,700
20 Mar 202385.2887.5185.2586.9686.969,177,300
17 Mar 202385.0085.9884.6185.2685.2613,065,800
16 Mar 202382.9285.1182.0884.8284.8210,148,100
15 Mar 202383.0883.3782.1282.9882.9811,463,000
14 Mar 202385.9385.9383.4384.5684.568,732,200
13 Mar 202383.3285.5382.0484.9384.9310,299,800
10 Mar 202384.4185.2582.8884.0784.0716,019,900
09 Mar 202388.3389.6486.5386.8786.8710,572,300
08 Mar 202388.4089.0988.1588.4988.495,159,200
07 Mar 202389.5890.0888.0588.3688.365,382,400
06 Mar 202389.4190.6789.1589.7489.747,424,800
03 Mar 202387.3289.2987.0889.2589.255,498,200
02 Mar 202386.0687.2885.8786.9786.975,293,600
01 Mar 202386.9087.2185.9986.3486.345,119,800
28 Feb 202387.7088.0187.1887.4087.407,468,000
27 Feb 202388.8688.9787.3687.9687.966,748,800
24 Feb 202387.3188.8987.1488.6688.667,659,200
23 Feb 202387.1589.4887.0688.5888.588,637,100
22 Feb 202386.6887.1885.9886.3286.325,840,100
21 Feb 202386.7686.9486.1586.2086.205,260,300
17 Feb 202387.2087.4386.5187.2887.286,398,400
16 Feb 202387.4688.2787.0187.7287.725,942,500
15 Feb 202388.8589.2188.0388.3488.344,329,900
14 Feb 202389.0089.4187.7189.0989.097,484,800
13 Feb 202387.2889.4587.2089.4289.425,560,900
10 Feb 202386.5387.3886.3487.1487.145,318,400
09 Feb 202387.1487.9086.3386.6586.654,960,300
08 Feb 202386.9387.9286.5186.6986.697,624,400
07 Feb 202387.8788.0286.3087.7487.749,226,000
06 Feb 202389.5189.6188.4088.5388.534,097,200
03 Feb 202388.4790.2688.2789.6289.625,671,800
02 Feb 202390.6691.2288.9589.3889.388,269,200
01 Feb 202388.3790.6588.2190.0590.056,141,300
31 Jan 202387.6988.4887.3588.4688.466,200,400
30 Jan 202388.4788.6286.9987.3587.356,255,300
27 Jan 202389.5089.7288.9688.9988.995,676,800
26 Jan 202389.8990.4989.0989.8389.837,302,800
25 Jan 202388.7089.8687.7489.6489.645,896,800
24 Jan 202389.0590.1088.0089.7089.707,004,600
23 Jan 202387.1989.1386.9788.9788.977,390,200
20 Jan 202386.0387.3885.5087.2587.255,567,300
19 Jan 202386.4086.9985.2685.9485.945,597,000
18 Jan 202388.6088.6386.6086.7186.716,397,700
17 Jan 202389.1989.4488.4388.6088.606,550,400
13 Jan 202387.9589.4787.6689.2089.205,090,800
12 Jan 202388.7089.2088.1788.7888.786,071,100
11 Jan 202387.3788.6687.0988.6088.608,359,700
10 Jan 202385.6486.6185.5786.5086.505,703,300
09 Jan 202386.8487.5986.1686.4286.427,519,700
06 Jan 202384.7486.3483.8285.6685.668,641,600
05 Jan 202385.0085.4083.2284.3184.317,643,800
04 Jan 202384.2085.1783.6484.4884.487,836,200
03 Jan 202382.4783.8482.2683.7283.728,997,500
30 Dec 202281.1381.9380.7681.7481.745,375,700
29 Dec 202280.9781.8080.7081.4081.403,867,800
28 Dec 202281.0981.6480.1980.3380.333,794,000
27 Dec 202280.8881.4780.6180.9880.984,290,700
23 Dec 202280.5180.9079.9980.8580.854,129,100
22 Dec 202280.9481.1779.4380.4980.498,181,400
21 Dec 202281.3582.1480.9481.5081.505,932,400
20 Dec 202280.5081.4980.3580.9480.946,390,200
19 Dec 202279.9281.1079.6880.5080.507,738,800
16 Dec 202279.9680.4679.4879.5879.5819,200,700
15 Dec 202280.7981.0379.4680.0780.078,196,800
14 Dec 202280.8182.8980.5781.8281.8211,183,100
13 Dec 202284.9485.5879.7080.5680.5622,812,200
12 Dec 202280.3181.4179.9481.2881.2815,807,600
09 Dec 202279.6580.3679.5479.8679.866,850,800
08 Dec 202279.1380.2178.5380.0780.075,918,700
07 Dec 202278.6779.4478.5878.7878.785,105,500
06 Dec 202279.3579.8278.0678.9178.917,656,100
05 Dec 202282.4182.4279.4179.4379.439,102,900
02 Dec 202283.2083.6282.5883.3583.354,798,900
01 Dec 202283.0584.5382.3584.1184.116,127,200
30 Nov 202280.4783.1880.0083.0383.039,610,300
29 Nov 202281.3381.5080.5280.8580.854,928,200
28 Nov 202282.1182.1481.0781.3981.395,112,200
25 Nov 202282.8583.4982.5482.7282.722,754,900
23 Nov 202282.1282.9281.7882.5682.566,347,900
22 Nov 202279.8982.2179.8382.1282.128,796,200
21 Nov 202279.5780.1078.9079.8279.825,235,400
18 Nov 202280.0080.4678.8579.7379.736,107,000
17 Nov 202279.1779.5878.1979.2079.205,717,300
16 Nov 202279.1280.2378.8679.8979.896,011,900
15 Nov 202278.9380.6878.0179.1879.187,618,500
14 Nov 202277.4879.5477.3378.5378.537,153,000
11 Nov 202277.1377.8976.5777.7477.747,712,900
10 Nov 202277.7078.4776.7177.1777.1710,437,300
09 Nov 202275.3876.5475.0075.6675.666,013,700
08 Nov 202276.9577.1475.0275.6475.649,104,200
07 Nov 202276.1177.0975.4976.7476.745,394,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...