Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.80+2.26 (+1.80%)
At close: 04:00PM EDT
127.31 -0.49 (-0.38%)
After hours: 07:59PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024127.20128.95126.88127.80127.8012,213,000
15 Mar 2024124.04126.01123.56125.54125.5417,841,600
14 Mar 2024127.23127.80124.94125.53125.5310,965,900
13 Mar 2024128.00128.80124.83125.52125.5215,870,300
12 Mar 2024126.26129.37124.60127.54127.5448,536,100
11 Mar 2024111.61114.75111.18114.13114.1320,438,300
08 Mar 2024114.07114.33111.54112.42112.428,304,100
07 Mar 2024113.94114.80112.29114.54114.547,670,100
06 Mar 2024111.50113.05110.67112.27112.276,706,400
05 Mar 2024112.82113.20110.37110.94110.948,242,000
04 Mar 2024113.58114.60113.39114.06114.066,588,100
01 Mar 2024111.68113.94111.52113.78113.787,603,700
29 Feb 2024111.68112.44110.64111.68111.6812,193,900
28 Feb 2024111.26112.02111.10111.68111.685,278,300
27 Feb 2024110.62111.51109.79111.38111.386,593,100
26 Feb 2024112.00112.54110.93110.97110.976,342,900
23 Feb 2024112.00113.37111.71111.95111.957,504,500
22 Feb 2024111.49111.89109.66111.01111.018,957,800
21 Feb 2024106.76108.38106.51108.16108.167,867,600
20 Feb 2024110.54110.77107.68108.45108.4510,975,600
16 Feb 2024113.02113.11111.25111.31111.318,931,100
15 Feb 2024114.25114.31112.57112.78112.788,455,600
14 Feb 2024114.32114.72113.53114.26114.265,946,100
13 Feb 2024113.79114.21113.00113.68113.688,171,700
12 Feb 2024116.26117.10115.38115.84115.845,439,600
09 Feb 2024117.06117.34115.73116.64116.645,787,100
08 Feb 2024117.09117.79115.97116.68116.684,472,800
07 Feb 2024115.80117.59115.30117.27117.277,672,900
06 Feb 2024116.74116.95114.98115.30115.304,637,500
05 Feb 2024115.53116.72114.77116.39116.398,084,500
02 Feb 2024115.82116.49115.16115.79115.796,499,400
01 Feb 2024112.91115.78112.55115.53115.537,882,200
31 Jan 2024113.81114.27111.67111.70111.707,386,700
30 Jan 2024113.36114.40112.63114.16114.168,231,900
29 Jan 2024114.19114.59113.01113.75113.757,014,400
26 Jan 2024114.64115.48114.27114.64114.645,541,800
25 Jan 2024114.89116.18114.35115.00115.008,877,200
24 Jan 2024113.42115.42113.33114.31114.3111,702,700
23 Jan 2024110.29112.68109.56111.83111.839,185,900
22 Jan 2024110.06110.69109.27110.10110.107,485,300
19 Jan 2024109.32110.22109.02109.67109.6711,121,300
18 Jan 2024106.99108.88106.62108.70108.7010,362,300
17 Jan 2024106.46107.50105.68106.43106.437,771,500
16 Jan 2024106.41106.66105.42106.57106.577,547,200
12 Jan 2024105.10106.70104.97106.60106.609,696,700
11 Jan 2024104.35104.84103.54104.77104.776,119,000
10 Jan 2024103.09104.07102.72103.92103.927,270,500
10 Jan 20240.4 Dividend
09 Jan 2024103.85104.48103.29103.63103.236,725,200
08 Jan 2024102.94104.77102.13104.66104.267,038,700
05 Jan 2024102.53103.72102.29102.73102.336,131,500
04 Jan 2024102.77103.36102.40102.59102.196,822,300
03 Jan 2024103.30103.38101.74102.46102.069,455,600
02 Jan 2024104.52104.68102.44104.06103.669,597,500
29 Dec 2023106.60106.92104.78105.43105.026,897,200
28 Dec 2023106.01106.61105.58106.25105.845,689,100
27 Dec 2023106.32106.33105.56105.94105.535,627,400
26 Dec 2023106.52106.65105.34106.19105.785,767,400
22 Dec 2023105.70106.49105.46106.20105.795,678,300
21 Dec 2023104.70105.93104.52105.86105.458,168,000
20 Dec 2023105.95106.09104.05104.15103.759,242,000
19 Dec 2023104.98106.34104.80106.25105.8410,108,500
18 Dec 2023103.41106.16102.91105.00104.5913,473,100
15 Dec 202399.69103.9999.36103.32102.9230,198,200
14 Dec 2023101.87102.2599.87100.3199.9222,865,200
13 Dec 2023101.08103.1099.26102.99102.5929,392,200
12 Dec 2023102.70104.95100.69100.81100.4257,666,500
11 Dec 2023113.77115.35113.61115.13114.6919,544,200
08 Dec 2023112.01113.64111.59113.61113.177,753,900
07 Dec 2023112.41113.03111.81112.87112.436,772,800
06 Dec 2023114.94114.99111.93112.03111.607,815,700
05 Dec 2023114.57115.27113.81114.53114.095,913,600
04 Dec 2023116.27116.68114.55115.78115.335,587,500
01 Dec 2023116.07117.35115.26117.16116.715,738,000
30 Nov 2023116.86117.23115.18116.21115.7611,075,600
29 Nov 2023117.34117.58115.96116.21115.766,127,200
28 Nov 2023116.00116.80115.87116.24115.794,892,600
27 Nov 2023116.01116.77115.45116.47116.025,165,300
24 Nov 2023116.49116.59115.34116.25115.802,168,200
22 Nov 2023116.70117.29115.51116.24115.794,343,700
21 Nov 2023117.21117.67115.68116.08115.635,995,300
20 Nov 2023115.65117.15115.51116.92116.475,728,300
17 Nov 2023114.61115.64114.16115.36114.914,791,300
16 Nov 2023113.76115.87113.47114.67114.237,476,100
15 Nov 2023116.15116.31113.93114.06113.627,386,200
14 Nov 2023114.86116.46114.45116.10115.656,733,700
13 Nov 2023113.07114.49112.78114.15113.715,740,500
10 Nov 2023112.09113.18111.14113.07112.635,233,900
09 Nov 2023112.40113.31111.61112.18111.756,853,900
08 Nov 2023109.23112.56109.19112.33111.9010,994,900
07 Nov 2023109.99110.38108.58108.99108.577,412,600
06 Nov 2023108.06109.21107.44109.11108.696,062,800
03 Nov 2023107.17109.07106.62108.05107.637,278,500
02 Nov 2023106.45107.22105.57106.87106.465,918,300
01 Nov 2023103.80106.20103.80105.75105.348,602,400
31 Oct 2023102.01103.52101.10103.40103.006,258,400
30 Oct 2023101.14102.41100.82101.65101.265,433,700
27 Oct 2023101.00102.09100.59100.99100.605,207,900
26 Oct 2023101.69102.3999.87100.40100.017,565,600
25 Oct 2023102.70103.67101.01101.43101.047,081,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...