Australia markets close in 1 hour 3 minutes

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.61+0.74 (+0.66%)
At close: 04:00PM EST
114.50 +0.89 (+0.78%)
After hours: 07:59PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023112.01113.64111.59113.61113.617,753,900
07 Dec 2023112.41113.03111.81112.87112.876,772,800
06 Dec 2023114.94114.99111.93112.03112.037,815,700
05 Dec 2023114.57115.27113.81114.53114.535,913,600
04 Dec 2023116.27116.68114.55115.78115.785,587,500
01 Dec 2023116.07117.35115.26117.16117.165,738,000
30 Nov 2023116.86117.23115.18116.21116.2111,075,600
29 Nov 2023117.34117.58115.96116.21116.216,127,200
28 Nov 2023116.00116.80115.87116.24116.244,892,600
27 Nov 2023116.01116.77115.45116.47116.475,165,300
24 Nov 2023116.49116.59115.34116.25116.252,168,200
22 Nov 2023116.70117.29115.51116.24116.244,343,700
21 Nov 2023117.21117.67115.68116.08116.085,995,300
20 Nov 2023115.65117.15115.51116.92116.925,728,300
17 Nov 2023114.61115.64114.16115.36115.364,791,300
16 Nov 2023113.76115.87113.47114.67114.677,476,100
15 Nov 2023116.15116.31113.93114.06114.067,386,200
14 Nov 2023114.86116.46114.45116.10116.106,733,700
13 Nov 2023113.07114.49112.78114.15114.155,740,500
10 Nov 2023112.09113.18111.14113.07113.075,233,900
09 Nov 2023112.40113.31111.61112.18112.186,853,900
08 Nov 2023109.23112.56109.19112.33112.3310,994,900
07 Nov 2023109.99110.38108.58108.99108.997,412,600
06 Nov 2023108.06109.21107.44109.11109.116,062,800
03 Nov 2023107.17109.07106.62108.05108.057,278,500
02 Nov 2023106.45107.22105.57106.87106.875,918,300
01 Nov 2023103.80106.20103.80105.75105.758,602,400
31 Oct 2023102.01103.52101.10103.40103.406,258,400
30 Oct 2023101.14102.41100.82101.65101.655,433,700
27 Oct 2023101.00102.09100.59100.99100.995,207,900
26 Oct 2023101.69102.3999.87100.40100.407,565,600
25 Oct 2023102.70103.67101.01101.43101.437,081,700
24 Oct 2023103.95104.46102.50103.20103.206,174,000
23 Oct 2023102.04104.69102.01103.66103.6610,722,600
20 Oct 2023106.99107.04100.66101.85101.8521,828,800
19 Oct 2023108.63110.22108.19108.34108.347,989,200
18 Oct 2023108.40109.73107.86108.25108.255,123,900
17 Oct 2023107.58109.79106.90109.04109.045,261,800
16 Oct 2023108.95109.59108.31108.71108.715,488,000
13 Oct 2023109.19109.51107.79108.25108.255,879,400
12 Oct 2023109.95110.92108.88109.11109.116,598,500
11 Oct 2023109.51110.06108.83109.64109.645,641,700
11 Oct 20230.4 Dividend
10 Oct 2023110.21111.06109.62109.71109.316,910,400
09 Oct 2023110.75110.97109.47110.32109.926,012,400
06 Oct 2023107.93110.53107.58109.96109.568,245,600
05 Oct 2023106.97108.44106.19108.35107.957,651,500
04 Oct 2023104.96107.30104.50107.08106.698,842,700
03 Oct 2023106.42106.50103.54104.52104.148,783,300
02 Oct 2023105.81106.73105.29106.71106.325,963,500
29 Sept 2023107.11107.37105.38105.92105.537,296,100
28 Sept 2023104.03106.60103.27106.15105.767,373,600
27 Sept 2023105.00105.28103.35104.62104.248,916,400
26 Sept 2023107.14107.40104.31104.88104.5013,209,000
25 Sept 2023108.45108.65107.50108.30107.918,410,000
22 Sept 2023109.99110.60108.51109.03108.6311,150,000
21 Sept 2023111.51112.50109.33109.43109.0312,645,800
20 Sept 2023112.81114.70112.46112.87112.468,777,100
19 Sept 2023112.48113.74111.71112.77112.369,536,100
18 Sept 2023113.42114.47111.58112.21111.8011,744,100
15 Sept 2023114.19115.20112.50113.91113.4923,209,500
14 Sept 2023113.50115.14111.95113.66113.2519,849,700
13 Sept 2023108.32112.94108.20111.84111.4327,171,000
12 Sept 2023112.08113.30107.30109.61109.2168,605,700
11 Sept 2023127.02127.42124.72126.71126.2522,155,600
08 Sept 2023124.80126.69124.35126.32125.8610,595,500
07 Sept 2023123.83125.96122.59125.09124.6311,864,400
06 Sept 2023123.06124.58122.73124.33123.888,728,500
05 Sept 2023122.44124.28121.18123.98123.5311,089,600
01 Sept 2023121.01121.69120.09120.93120.496,189,900
31 Aug 2023121.00121.98120.12120.39119.959,109,800
30 Aug 2023120.72121.74120.15121.12120.685,601,800
29 Aug 2023120.95121.21118.53120.65120.2111,920,500
28 Aug 2023116.37117.71115.70116.84116.414,514,800
25 Aug 2023112.91116.15112.74116.06115.648,758,100
24 Aug 2023119.68119.73112.41112.91112.5011,995,900
23 Aug 2023117.10120.45112.11117.84117.4116,517,300
22 Aug 2023117.51117.68115.73116.54116.124,961,100
21 Aug 2023116.90117.35115.19116.59116.165,811,200
18 Aug 2023114.50116.99113.95116.46116.049,411,600
17 Aug 2023115.74116.78114.36114.88114.466,183,900
16 Aug 2023117.16117.81115.27115.34114.925,722,000
15 Aug 2023115.45118.06114.84117.29116.8610,412,200
14 Aug 2023113.18115.81113.15115.57115.156,494,200
11 Aug 2023112.39113.48111.13113.06112.655,286,300
10 Aug 2023113.78115.09112.48112.99112.586,004,100
09 Aug 2023115.34115.71112.33113.10112.696,542,400
08 Aug 2023115.04115.61114.22115.23114.814,694,800
07 Aug 2023115.47116.38115.07116.10115.687,347,000
04 Aug 2023115.34116.40114.26114.44114.025,577,500
03 Aug 2023115.24116.17114.26114.55114.135,193,800
02 Aug 2023116.92116.98114.32115.71115.296,387,800
01 Aug 2023116.92118.04116.48117.91117.485,246,000
31 July 2023116.43117.24115.83117.23116.806,703,100
28 July 2023116.68117.30115.65115.99115.576,910,400
27 July 2023117.55117.60115.64116.40115.987,843,000
26 July 2023117.42117.62115.00115.50115.088,160,000
25 July 2023117.98118.51116.81117.95117.526,266,300
24 July 2023117.94118.54116.73118.07117.646,200,400
21 July 2023116.49119.27116.21117.65117.229,157,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...