Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.72+0.16 (+0.19%)
At close: 01:00PM EST
82.71 -0.01 (-0.01%)
After hours: 04:35PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202280.0080.4678.8579.7379.736,106,100
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 202277.1377.8976.5777.7477.747,712,600
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
04 Nov 202275.9476.6774.2476.0076.007,218,600
03 Nov 202274.7275.6974.0575.0375.036,761,200
02 Nov 202276.6577.4375.0175.1275.127,524,300
01 Nov 202278.6079.2376.3477.1177.117,753,000
31 Oct 202276.5078.3376.4078.0778.0712,349,000
28 Oct 202275.3077.6875.3077.3677.368,758,100
27 Oct 202274.7575.8874.5575.1575.157,053,000
26 Oct 202272.6175.7272.5574.8274.8210,693,600
25 Oct 202273.4574.1172.6173.1473.149,137,700
24 Oct 202272.9373.6971.7872.9272.9211,489,400
21 Oct 202271.0372.7970.3172.7072.7015,652,600
20 Oct 202267.5369.9267.1969.2569.2517,600,500
19 Oct 202266.4967.1965.7866.3066.305,506,000
18 Oct 202268.0068.5866.3367.0367.036,688,600
17 Oct 202265.8867.5765.8767.0267.0211,368,300
14 Oct 202265.7266.6164.2164.3164.318,044,500
13 Oct 202262.4865.7162.2765.2065.2010,147,100
12 Oct 202262.6264.2862.1763.7863.789,008,600
11 Oct 202261.8563.1061.6562.4162.417,376,900
11 Oct 20220.32 Dividend
10 Oct 202263.6163.9062.0262.5762.256,407,200
07 Oct 202264.4964.6262.7463.2962.977,137,900
06 Oct 202266.3366.8165.2265.3064.976,992,000
05 Oct 202265.3467.1964.9866.6466.309,201,600
04 Oct 202263.8065.8363.8065.6965.359,892,600
03 Oct 202260.9963.2460.8163.0862.769,661,400
30 Sept 202261.2662.1461.0661.0760.769,794,400
29 Sept 202262.2962.6060.7861.4061.098,882,100
28 Sept 202262.6263.3562.2563.0762.758,549,900
27 Sept 202264.1664.4062.0462.4262.109,284,800
26 Sept 202264.3364.9263.3963.4563.136,897,800
23 Sept 202265.3565.4463.8764.5564.229,282,500
22 Sept 202266.8566.9465.8466.0365.697,190,700
21 Sept 202268.7168.8866.7466.7566.416,768,200
20 Sept 202268.2768.4667.4568.1167.768,624,300
19 Sept 202268.2069.1367.9169.0768.728,364,000
16 Sept 202269.5869.8068.2568.8368.4823,412,000
15 Sept 202271.5072.0969.7570.2469.8812,478,100
14 Sept 202275.7975.8771.7772.1271.7521,601,400
13 Sept 202276.0679.4175.7876.0475.6529,476,500
12 Sept 202276.6377.3876.2777.0876.6915,628,900
09 Sept 202274.6576.0174.4475.9175.527,762,400
08 Sept 202274.0374.8073.6174.6574.276,897,100
07 Sept 202273.6874.6773.4274.4974.115,792,600
06 Sept 202274.7075.1973.5573.8373.457,090,100
02 Sept 202275.7476.7774.4874.6874.3011,027,700
01 Sept 202274.1275.3773.5375.3074.918,139,800
31 Aug 202274.4675.1574.0474.1573.778,612,900
30 Aug 202274.4274.6773.4674.1473.765,099,100
29 Aug 202274.1174.8674.0774.1973.814,295,500
26 Aug 202276.9877.2674.5774.6574.274,904,100
25 Aug 202276.3476.9175.9876.8976.503,523,400
24 Aug 202276.4776.5676.0576.1775.783,876,400
23 Aug 202276.2577.0176.2576.4176.024,432,300
22 Aug 202277.9377.9376.1776.4676.075,757,700
19 Aug 202279.0379.1378.4478.6678.264,679,000
18 Aug 202279.2879.8879.0179.3278.914,120,500
17 Aug 202279.0079.7778.9579.2578.845,185,100
16 Aug 202278.9079.6678.8579.5279.116,185,100
15 Aug 202278.8479.4278.5079.1178.713,733,500
12 Aug 202278.0079.4277.6679.1578.756,692,300
11 Aug 202277.9578.0077.0877.1676.775,554,600
10 Aug 202277.5977.9877.2077.5477.145,258,500
09 Aug 202276.2176.9175.8476.7776.384,243,700
08 Aug 202276.9277.4376.2776.4776.084,733,500
05 Aug 202276.2777.4076.0077.3576.954,858,100
04 Aug 202277.4577.8577.1177.4077.003,656,200
03 Aug 202276.7277.7676.3077.3776.976,127,800
02 Aug 202276.9977.2676.0676.3575.966,403,400
01 Aug 202277.1877.8176.7077.4477.045,227,500
29 July 202277.0178.1677.0077.8477.445,926,600
28 July 202275.6477.2875.3177.0476.655,688,100
27 July 202274.3876.1274.3275.8775.486,677,200
26 July 202274.8075.3073.7174.0373.657,284,400
25 July 202275.1075.4374.3474.8674.485,721,600
22 July 202274.8275.2974.2674.9074.526,659,800
21 July 202272.1574.6372.1374.5474.167,005,100
20 July 202272.5573.1072.1672.5972.225,655,700
19 July 202270.6472.3070.2672.2471.877,160,300
18 July 202271.2571.7170.1570.2169.854,642,300
15 July 202270.2670.8770.0070.7470.385,134,100
14 July 202269.1669.5868.2369.4569.094,915,500
13 July 202269.0570.5368.6870.0369.676,454,800
12 July 202271.6071.9470.0770.4170.057,140,800
11 July 202271.0071.9770.9071.5771.204,543,300
11 July 20220.32 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...