ORCL - Oracle Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202057.4757.5256.6957.3957.3912,612,800
09 Jul 202056.9957.8056.8257.5357.5315,692,600
08 Jul 202056.6356.6855.9956.6656.6612,582,200
07 Jul 202056.3556.9556.2256.3156.3113,232,100
06 Jul 202056.2056.8356.1656.6056.6015,309,700
02 Jul 202055.7956.4355.6555.9455.9415,478,900
01 Jul 202054.6955.8854.6855.4955.4917,856,800
30 Jun 202054.8055.4454.5055.2755.2718,885,900
29 Jun 202054.2354.9653.8554.7654.7614,366,900
26 Jun 202054.3554.5953.6354.1854.1817,969,400
25 Jun 202054.4054.5953.5454.5354.5316,008,700
24 Jun 202055.1255.6854.3354.4454.4418,287,400
23 Jun 202055.3055.9755.1355.1955.1918,695,000
22 Jun 202054.0955.3953.8855.1255.1216,705,900
19 Jun 202054.2154.4652.9854.4054.4033,051,200
18 Jun 202051.6054.0051.3253.6953.6919,259,500
17 Jun 202053.0353.7451.5051.5251.5228,674,800
16 Jun 202054.4655.0053.7854.5954.5919,380,200
15 Jun 202050.9653.4350.9153.2553.2516,038,100
12 Jun 202052.4553.0050.9851.8651.8611,537,200
11 Jun 202053.2553.5651.2351.3151.3112,805,700
10 Jun 202054.5054.6653.9054.1154.117,436,700
09 Jun 202055.0055.0653.8854.1854.188,852,500
08 Jun 202053.3555.1253.2855.1055.1011,519,500
05 Jun 202053.0954.2752.7453.9853.9812,210,100
04 Jun 202053.2353.6952.6352.8552.859,696,000
03 Jun 202053.3353.6252.9953.4953.499,188,700
02 Jun 202053.2453.2952.6453.2853.288,756,300
01 Jun 202053.2853.3952.7953.0653.067,363,200
29 May 202053.6253.9452.9953.7753.7714,735,300
28 May 202053.7654.1553.2253.6253.629,465,400
27 May 202053.0053.2552.5753.2053.209,228,100
26 May 202053.6553.6852.6552.7852.7811,200,600
22 May 202052.3452.6452.0852.6252.627,211,700
21 May 202052.7652.9452.1252.2252.227,464,000
20 May 202053.0953.2752.6552.9052.909,115,900
19 May 202053.1853.2552.3252.3452.349,805,100
18 May 202053.9153.9553.0753.1553.159,901,900
15 May 202052.7053.9952.5252.9252.9239,055,700
14 May 202051.1453.0350.8652.9152.9113,794,000
13 May 202052.4352.4951.2851.6551.6510,274,300
12 May 202053.8053.8352.2552.2752.278,598,800
11 May 202053.1353.8353.0653.5353.538,138,600
08 May 202053.1953.7852.7753.5753.578,131,800
07 May 202052.4052.9252.2752.6052.607,154,700
06 May 202052.4352.5051.7051.8651.867,050,000
05 May 202052.2252.8651.9952.0552.057,271,800
04 May 202051.7151.7951.1051.7551.757,567,900
01 May 202052.3852.4451.3151.7951.798,702,400
30 Apr 202053.4753.6052.8052.9752.9711,808,000
29 Apr 202053.9554.2853.6953.8853.889,064,100
28 Apr 202053.9054.1553.1353.2053.208,350,500
27 Apr 202053.3653.6453.0653.3753.379,123,200
24 Apr 202052.4153.0551.9653.0153.019,404,100
23 Apr 202052.2352.9951.4551.9751.9710,330,200
22 Apr 202052.0352.5851.7752.2752.279,669,200
21 Apr 202053.2353.3451.1251.3151.3114,111,700
20 Apr 202054.0554.5853.8053.9153.9110,358,900
17 Apr 202054.5254.7253.9754.6254.6213,608,800
16 Apr 202053.1553.8753.0753.7053.7014,098,300
15 Apr 202053.2153.4552.8153.1653.1610,398,100
14 Apr 202053.7154.1053.4554.0054.0011,674,600
13 Apr 202052.7053.1452.4052.9752.9712,694,800
09 Apr 202052.2453.6252.0353.1853.1815,521,200
08 Apr 202050.9852.6850.8852.1352.1315,710,700
08 Apr 20200.24 Dividend
07 Apr 202052.1552.3350.7150.7650.5214,063,000
06 Apr 202050.4051.8850.3551.4951.2513,845,800
03 Apr 202049.3050.0548.9549.4049.1713,362,500
02 Apr 202048.1849.8948.1049.8049.5616,434,400
01 Apr 202046.5548.9946.0448.7148.4817,918,200
31 Mar 202051.1251.1848.0048.3348.1015,802,000
30 Mar 202050.4051.5949.5950.3650.1220,611,900
27 Mar 202049.0951.6048.5649.8349.5920,025,300
26 Mar 202046.3850.7446.1950.4850.2422,417,900
25 Mar 202047.1048.7445.4845.9445.7225,625,800
24 Mar 202045.3348.0145.3047.8447.6119,323,700
23 Mar 202045.0046.4943.8944.1943.9823,063,700
20 Mar 202045.0246.7044.5145.6545.4326,340,800
19 Mar 202046.4747.9744.8745.0744.8620,159,100
18 Mar 202043.6747.8042.5647.2747.0529,557,000
17 Mar 202043.6247.7141.6646.8646.6425,588,900
16 Mar 202042.5147.5741.2642.7242.5227,493,700
13 Mar 202044.4547.9943.4247.9347.7028,339,400
12 Mar 202041.1243.4039.7139.8039.6124,123,800
11 Mar 202046.8147.4844.2744.7244.5124,139,200
10 Mar 202047.4548.9146.1648.5848.3527,067,700
09 Mar 202044.9547.5744.6646.0145.7925,949,300
06 Mar 202046.5748.3046.4647.3747.1524,581,400
05 Mar 202049.2349.6847.7548.0047.7715,843,000
04 Mar 202049.8550.5948.8350.5450.3014,813,700
03 Mar 202050.6251.8448.2548.8548.6221,830,500
02 Mar 202049.7350.9048.6750.9050.6617,328,500
28 Feb 202049.2449.8947.9049.4649.2324,427,100
27 Feb 202050.8853.4650.7650.7850.5416,159,700
26 Feb 202051.3153.1451.2452.0551.8016,413,100
25 Feb 202053.0753.2250.8050.9650.7212,202,600
24 Feb 202053.1053.5352.5152.6552.4010,992,500
21 Feb 202055.0855.3454.4454.6854.429,078,600
20 Feb 202055.4055.8754.8855.5155.256,114,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more