Australia markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.15+1.99 (+2.58%)
At close: 04:03PM EDT
79.23 +0.08 (+0.10%)
After hours: 07:57PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202278.0079.4277.6679.1579.156,691,800
11 Aug 202277.9578.0077.0877.1677.165,554,600
10 Aug 202277.5977.9877.2077.5477.545,258,500
09 Aug 202276.2176.9175.8476.7776.774,243,700
08 Aug 202276.9277.4376.2776.4776.474,733,500
05 Aug 202276.2777.4076.0077.3577.354,855,900
04 Aug 202277.4577.8577.1177.4077.403,656,200
03 Aug 202276.7277.7676.3077.3777.376,127,800
02 Aug 202276.9977.2676.0676.3576.356,403,400
01 Aug 202277.1877.8176.7077.4477.445,227,500
29 July 202277.0178.1677.0077.8477.845,924,200
28 July 202275.6477.2875.3177.0477.045,688,100
27 July 202274.3876.1274.3275.8775.876,677,200
26 July 202274.8075.3073.7174.0374.037,284,400
25 July 202275.1075.4374.3474.8674.865,721,600
22 July 202274.8275.2974.2674.9074.906,659,800
21 July 202272.1574.6372.1374.5474.547,005,100
20 July 202272.5573.1072.1672.5972.595,655,700
19 July 202270.6472.3070.2672.2472.247,160,300
18 July 202271.2571.7170.1570.2170.214,642,300
15 July 202270.2670.8770.0070.7470.745,134,100
14 July 202269.1669.5868.2369.4569.454,915,500
13 July 202269.0570.5368.6870.0370.036,454,800
12 July 202271.6071.9470.0770.4170.417,140,800
11 July 202271.0071.9770.9071.5771.574,543,300
11 July 20220.32 Dividend
08 July 202271.6972.2471.3371.8771.554,927,300
07 July 202271.8371.9871.1871.8371.517,814,500
06 July 202272.3272.7471.3171.6671.346,043,700
05 July 202270.3872.0070.1871.9971.679,040,400
01 July 202269.8570.9869.8170.8770.557,805,600
30 June 202268.2170.2568.2169.8769.569,888,600
29 June 202269.0370.0968.7869.2168.908,077,900
28 June 202270.5771.0768.5368.5868.277,252,100
27 June 202269.3770.8568.9470.4170.108,840,600
24 June 202268.3370.7867.9770.7070.3920,132,600
23 June 202266.4567.8766.3167.6367.338,775,800
22 June 202266.9367.5766.3866.5366.238,219,900
21 June 202268.6169.5367.3967.6867.3810,047,700
17 June 202268.7569.3767.3967.7267.4216,445,600
16 June 202268.5068.9667.5868.7168.4010,686,000
15 June 202270.4571.4268.6769.7069.3911,765,500
14 June 202272.0072.4369.0270.7270.4129,661,300
13 June 202265.7866.1063.7664.0563.7616,547,200
10 June 202267.9868.2266.9667.1466.8410,256,100
09 June 202270.7771.1669.2069.2268.916,824,900
08 June 202272.0172.1570.9471.3871.065,253,500
07 June 202271.5973.1371.5972.6972.375,675,700
06 June 202272.6374.8472.6372.9772.655,274,700
03 June 202272.5672.9671.2371.7971.478,169,500
02 June 202271.4873.1971.0173.1472.816,200,400
01 June 202273.0273.2771.1571.6071.285,804,700
31 May 202272.2372.9871.5271.9271.6016,890,300
27 May 202272.3672.8571.5572.7872.466,566,700
26 May 202270.1372.1269.9171.6671.346,758,900
25 May 202268.8870.2268.7769.8369.527,103,300
24 May 202269.6770.5368.3169.0368.726,644,100
23 May 202269.3170.4768.6770.0469.737,370,200
20 May 202267.8868.6966.8568.6368.327,531,100
19 May 202267.4867.9066.7267.0466.749,451,600
18 May 202270.8070.9467.8168.3068.007,977,300
17 May 202271.0571.9070.7071.8871.565,952,500
16 May 202270.6970.9169.3969.7169.406,942,100
13 May 202270.9671.9870.5371.1770.856,700,100
12 May 202270.8870.9368.9770.7370.4211,698,900
11 May 202272.3173.4670.8771.0370.716,932,100
10 May 202272.5073.6271.2772.5372.218,129,000
09 May 202271.6472.5971.1771.5471.227,019,700
06 May 202272.1372.9471.6372.4972.176,222,500
05 May 202274.0074.7271.9972.8072.487,197,200
04 May 202273.3875.3572.7975.2174.886,759,900
03 May 202273.8574.2172.8173.2972.965,211,500
02 May 202273.9374.6072.5374.0073.677,379,900
29 Apr 202275.3475.8773.1573.4073.077,946,900
28 Apr 202275.5276.6374.6076.1475.806,177,900
27 Apr 202274.5876.0274.4274.7674.437,279,200
26 Apr 202276.3576.6574.4874.5174.187,555,200
25 Apr 202276.2077.0674.7076.9876.647,305,900
22 Apr 202279.2779.7076.1676.2175.879,357,100
21 Apr 202281.4981.6079.3379.4879.135,616,100
20 Apr 202279.7981.8679.7980.2979.939,472,600
19 Apr 202278.2579.7878.2479.5679.215,412,400
18 Apr 202279.1579.9877.9178.2277.874,955,900
14 Apr 202279.8380.3679.3279.4579.105,590,400
13 Apr 202279.2679.9678.6379.7579.394,728,600
12 Apr 202279.9580.9979.0279.3378.986,174,700
11 Apr 202280.6381.1379.7079.7679.405,738,400
08 Apr 202281.7181.8380.2680.9480.586,182,500
07 Apr 202281.2582.0180.7881.5481.187,112,200
07 Apr 20220.32 Dividend
06 Apr 202281.9282.4781.3782.1281.445,492,400
05 Apr 202283.4084.5282.6782.9482.255,143,400
04 Apr 202282.2584.3082.0084.0783.377,882,400
01 Apr 202283.0483.3681.4782.0181.336,147,500
31 Mar 202283.1183.9182.5982.7382.049,433,300
30 Mar 202283.9684.3683.1283.3682.675,533,100
29 Mar 202284.4984.5183.1184.2983.595,762,000
28 Mar 202281.7483.7181.7483.6082.906,626,700
25 Mar 202282.0482.8481.2381.7381.055,682,300
24 Mar 202280.6582.8280.4982.2481.557,025,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...