Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.39-0.86 (-0.99%)
At close: 4:02PM EDT
86.35 -0.04 (-0.05%)
After hours: 05:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202186.2187.5785.9586.3986.3949,700,460
16 Sept 202187.6787.9786.1987.2587.2512,410,500
15 Sept 202186.5588.3686.1787.7387.7314,951,100
14 Sept 202186.1986.9584.7386.3986.3922,714,200
13 Sept 202190.1290.5188.2388.8988.8918,883,400
10 Sept 202189.6590.5589.5189.6889.6810,545,800
09 Sept 202189.6090.8389.4189.5489.5411,034,700
08 Sept 202188.1489.6087.9789.4789.478,851,200
07 Sept 202190.0490.6788.5488.7288.7211,046,000
03 Sept 202189.3490.4889.3090.0090.008,456,900
02 Sept 202190.1790.5089.4189.8089.807,717,400
01 Sept 202189.2690.1788.8789.9589.958,208,000
31 Aug 202189.4589.5088.4989.1389.138,113,300
30 Aug 202189.4689.9889.3089.4589.455,357,000
27 Aug 202188.7989.5288.6189.3589.355,426,400
26 Aug 202188.8189.1888.4688.7288.729,093,200
25 Aug 202188.5588.9088.0588.6288.625,748,500
24 Aug 202189.2189.6588.4788.5588.556,320,100
23 Aug 202189.4989.5788.7189.1289.127,147,300
20 Aug 202188.8089.4088.3088.9488.948,716,400
19 Aug 202188.2989.3988.2388.7188.718,099,400
18 Aug 202190.4991.0588.8688.9488.947,666,300
17 Aug 202190.9991.7890.3790.9590.956,738,500
16 Aug 202189.8690.8489.5490.8290.827,122,800
13 Aug 202190.6291.3489.9590.3890.386,640,400
12 Aug 202189.1189.9888.6789.8189.815,687,200
11 Aug 202189.9090.4289.5189.6389.638,009,800
10 Aug 202189.1090.1288.9389.6489.645,473,300
09 Aug 202189.4690.4789.1089.9089.905,798,700
06 Aug 202189.2489.8888.8289.5289.526,513,500
05 Aug 202190.1890.5288.7689.4389.438,231,300
04 Aug 202189.7990.0989.2890.0590.057,509,900
03 Aug 202187.8890.1787.8189.7489.749,889,800
02 Aug 202187.7387.9387.0987.6087.605,579,100
30 July 202187.4188.1586.8787.1487.147,962,300
29 July 202187.6888.2687.3387.6387.636,201,400
28 July 202187.9087.9587.1287.1887.186,396,800
27 July 202187.7688.6087.1287.8087.808,465,200
26 July 202187.4488.1086.6787.8687.8610,454,100
23 July 202190.9991.2087.1287.6987.6912,680,900
22 July 202190.0091.1489.6890.6990.6913,638,900
21 July 202188.8990.2588.4689.6989.6913,108,100
20 July 202187.1089.0587.0288.6688.6612,813,900
19 July 202186.9187.8786.1986.9886.9815,619,900
16 July 202186.7588.4886.5287.4987.4914,617,500
15 July 202188.1088.7785.5186.2486.2418,306,300
14 July 202187.0888.6786.6688.2888.2813,330,500
14 July 20210.32 Dividend
13 July 202186.7087.9386.5387.0786.7512,789,300
12 July 202187.5388.8586.9787.0886.7616,076,800
09 July 202185.8888.4085.7887.7687.4415,685,300
08 July 202185.0286.8984.6685.5985.2816,383,300
07 July 202183.1787.1782.9686.0985.7720,976,600
06 July 202181.6083.6381.3683.0882.7714,200,400
02 July 202179.4582.2679.3581.8281.5215,258,100
01 July 202177.9879.6277.9179.5479.2513,108,000
30 June 202177.5978.2177.5877.8477.557,899,800
29 June 202178.5478.5977.8278.1077.815,392,900
28 June 202178.4978.9778.3378.5078.215,605,400
25 June 202178.0378.6177.5678.4678.1712,845,000
24 June 202178.6578.9677.6177.7477.459,624,000
23 June 202178.7678.8778.0678.1077.817,295,900
22 June 202178.0679.1977.6678.6878.399,845,800
21 June 202176.6178.1076.5577.9977.708,924,300
18 June 202176.9076.9175.9776.2375.9522,521,200
17 June 202176.9977.7476.5677.5677.2714,836,100
16 June 202177.9978.5575.9077.0876.8036,560,600
15 June 202182.0082.5181.3581.6481.3417,298,000
14 June 202183.0083.1082.1382.6282.3210,173,200
11 June 202181.9883.2481.8482.9082.6011,066,500
10 June 202184.1684.4681.7182.3082.0016,680,800
09 June 202184.6084.8384.0384.5284.219,720,300
08 June 202184.0385.0384.0084.6184.3010,726,800
07 June 202182.9484.2582.8583.9483.6310,445,600
04 June 202181.4283.9681.3782.8982.5914,502,900
03 June 202179.8081.4679.6581.0980.7912,038,700
02 June 202179.7080.9379.5180.2779.9712,249,300
01 June 202179.5879.8378.4879.5779.2810,485,300
28 May 202178.9579.3678.6778.7478.456,929,700
27 May 202179.5080.0578.8478.9878.6912,867,800
26 May 202178.5979.3778.5579.2678.9712,851,100
25 May 202179.6179.6878.6578.8378.547,160,600
24 May 202179.4979.8879.1479.3879.097,044,700
21 May 202179.1979.8578.9879.0378.748,629,000
20 May 202178.9579.3278.6878.7278.438,802,700
19 May 202177.8178.7777.5578.7478.458,165,000
18 May 202178.9979.4778.3978.6978.406,643,100
17 May 202178.8879.5378.8579.0878.796,637,900
14 May 202178.1279.0578.1278.8978.609,033,400
13 May 202177.5378.4476.8878.1477.8511,399,300
12 May 202177.5778.1976.5376.7576.4712,302,600
11 May 202179.7579.9077.2577.6977.4012,980,400
10 May 202178.7780.7278.6080.1579.8617,356,700
07 May 202179.8180.5478.5880.4080.1014,073,400
06 May 202179.1879.9678.5679.7479.4514,089,700
05 May 202178.9779.8378.4279.1978.9012,271,900
04 May 202177.0778.7076.9378.5378.2415,316,500
03 May 202176.2877.4876.0877.3377.0515,319,600
30 Apr 202175.5675.9275.1975.7975.517,825,300
29 Apr 202175.3875.9074.6475.8775.597,940,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...