Australia markets open in 8 hours 1 minute

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.58+0.30 (+0.40%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202175.3575.6974.9075.5875.5813,282,400
08 Apr 202174.2775.5374.1575.2875.2813,507,700
07 Apr 202173.6074.1873.4574.0774.0712,356,800
07 Apr 20210.32 Dividend
06 Apr 202173.6274.6573.1674.2873.9614,699,800
05 Apr 202172.1974.9072.0674.1673.8425,010,200
01 Apr 202170.4671.8370.3371.8171.5013,228,200
31 Mar 202170.7071.1069.9170.1769.879,971,700
30 Mar 202170.8371.0569.9570.5570.2512,000,200
29 Mar 202170.2172.3370.1771.1370.8215,183,700
26 Mar 202168.5770.3768.2870.2569.9512,617,000
25 Mar 202166.9668.7366.7668.6368.3314,844,700
24 Mar 202167.1167.4166.7466.8366.5411,391,100
23 Mar 202166.3367.9466.3367.2766.9812,390,100
22 Mar 202166.2266.5265.8666.3266.0310,263,700
19 Mar 202166.7966.8365.9666.2665.9730,234,500
18 Mar 202166.4767.0166.0966.7466.4513,750,300
17 Mar 202166.8066.8566.1666.2265.9311,746,200
16 Mar 202168.0068.0766.6866.8566.5614,478,000
15 Mar 202166.9567.7866.9067.7367.448,919,600
12 Mar 202166.9667.8766.4567.1666.8711,601,800
11 Mar 202167.6568.1065.4367.4167.1238,073,400
10 Mar 202173.5073.6271.5072.1271.8121,122,700
09 Mar 202172.4073.2272.0072.6472.3317,281,400
08 Mar 202170.4772.9470.1072.1671.8523,299,000
05 Mar 202167.3171.7267.3169.9769.6734,202,100
04 Mar 202166.6867.3165.3165.6165.3319,884,100
03 Mar 202166.2567.5466.2066.9166.6215,827,200
02 Mar 202166.1567.4266.0066.6666.3713,280,600
01 Mar 202164.9566.7364.7766.1765.8811,632,200
26 Feb 202165.5466.2864.5064.5164.2320,511,200
25 Feb 202164.6466.3664.5865.3065.0215,356,100
24 Feb 202164.4965.1564.0864.7064.4210,609,300
23 Feb 202164.4265.2264.0564.5064.2218,175,400
22 Feb 202162.8564.9762.2864.4564.1720,940,300
19 Feb 202162.2662.3661.0861.1360.8710,905,100
18 Feb 202161.8162.2161.6662.0761.806,262,400
17 Feb 202161.8362.1561.3662.0961.826,244,500
16 Feb 202163.1163.2662.1062.1461.877,526,000
12 Feb 202162.3263.1262.3163.0862.816,663,400
11 Feb 202163.5663.9762.2862.7062.437,690,800
10 Feb 202163.8463.9062.9363.2763.009,577,500
09 Feb 202163.0863.8562.9163.6763.405,437,400
08 Feb 202163.7963.8762.8463.1162.847,003,400
05 Feb 202163.5064.0763.2863.6063.339,164,000
04 Feb 202162.4863.3962.2563.3563.089,928,700
03 Feb 202162.1862.7561.9862.1761.909,933,500
02 Feb 202161.8862.9261.8062.3762.1010,528,000
01 Feb 202160.9262.0160.7461.5161.2510,553,500
29 Jan 202161.1661.5060.2160.4360.1711,451,800
28 Jan 202162.5563.2461.1761.2260.9611,166,400
27 Jan 202161.4063.1861.3762.5562.2814,789,000
26 Jan 202161.0662.0460.8461.8061.538,186,500
25 Jan 202160.3860.9559.7760.9060.648,524,700
22 Jan 202160.9461.1559.7460.3660.109,896,700
21 Jan 202161.6561.8560.9261.2160.956,951,300
20 Jan 202161.3762.0361.1561.5661.297,025,000
19 Jan 202162.1062.2961.1061.2961.038,903,400
15 Jan 202161.6062.0061.2161.7861.517,532,600
14 Jan 202162.0762.1761.5161.6061.3310,258,600
13 Jan 202162.3262.5961.9762.0661.798,298,000
12 Jan 202163.0063.0262.1862.4262.157,758,200
11 Jan 202162.9563.5762.8463.0362.766,286,600
08 Jan 202163.1863.5462.9163.3863.117,751,700
07 Jan 202162.8563.7462.8563.0762.807,382,800
06 Jan 202162.2763.3561.9162.5762.308,685,400
06 Jan 20210.24 Dividend
05 Jan 202163.6863.7962.4862.9662.4511,005,700
04 Jan 202164.6964.7063.1763.7563.2311,249,900
31 Dec 202064.3464.7764.0164.6964.176,928,600
30 Dec 202064.8064.9164.3564.4063.886,192,000
29 Dec 202065.2565.2764.2264.4663.947,770,200
28 Dec 202065.4165.6964.7564.8764.346,463,500
24 Dec 202065.0565.5964.7864.9664.433,796,500
23 Dec 202065.2666.2065.1565.3064.7713,075,200
22 Dec 202064.5666.0064.4365.1564.6217,136,000
21 Dec 202063.8965.1963.8864.4863.9618,210,200
18 Dec 202063.4865.3363.4365.0664.5333,728,700
17 Dec 202062.9964.0562.7363.6163.0915,320,500
16 Dec 202061.8763.1961.8562.7862.2716,119,900
15 Dec 202061.0962.1960.9061.8661.3615,510,300
14 Dec 202060.8361.6660.6960.7660.2716,193,600
11 Dec 202060.9461.0059.4260.6160.1216,209,900
10 Dec 202059.5159.8159.0459.4859.0014,219,900
09 Dec 202058.8959.9158.8059.7359.2512,204,100
08 Dec 202058.9959.7158.2259.0358.5515,237,800
07 Dec 202059.9660.2059.6359.8059.3214,922,900
04 Dec 202059.3160.5559.2759.9659.4710,872,700
03 Dec 202059.2259.9859.0659.2758.799,783,900
02 Dec 202058.2959.2758.1459.0858.609,330,400
01 Dec 202058.2059.2858.0158.7458.2611,856,000
30 Nov 202057.6158.2057.2057.7257.2526,676,900
27 Nov 202057.4057.8757.1557.7657.295,627,000
25 Nov 202057.7257.7657.2657.4156.946,848,900
24 Nov 202056.6057.9056.3657.5757.1010,427,200
23 Nov 202055.8556.5755.7756.0855.638,235,900
20 Nov 202056.3656.4455.6855.7055.258,395,800
19 Nov 202056.0956.4855.5656.4555.999,643,100
18 Nov 202057.1257.2956.2456.2555.798,998,800
17 Nov 202057.0057.3956.8157.1256.665,569,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...