UK Markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.25+1.95 (+2.02%)
At close: 4:02PM EDT
98.25 0.00 (0.00%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202196.2998.2796.2298.2598.256,819,100
21 Oct 202196.5796.8395.7196.3096.306,224,400
20 Oct 202197.2797.9796.2596.6496.646,574,100
19 Oct 202197.0097.2896.3297.0697.065,616,500
18 Oct 202195.5096.6595.1096.5196.517,344,100
15 Oct 202195.0996.0494.7395.3395.337,422,800
14 Oct 202196.8097.3594.3795.2895.287,911,200
13 Oct 202196.1096.9995.9596.4096.409,453,900
12 Oct 202195.8396.5295.2695.5795.579,964,100
11 Oct 202194.2996.8094.2095.2995.2912,959,300
08 Oct 202192.3895.0292.1194.3994.3913,196,000
08 Oct 20210.32 Dividend
07 Oct 202191.7192.8891.6592.3191.999,124,400
06 Oct 202190.4291.5089.6591.3491.0210,268,300
05 Oct 202189.3591.9789.1791.4991.179,788,600
04 Oct 202189.4890.4388.9689.2688.9510,853,900
01 Oct 202187.7690.2787.6089.7489.4313,320,900
30 Sept 202191.2591.5887.1287.1386.8315,649,900
29 Sept 202191.1592.0891.0091.2590.9312,007,300
28 Sept 202190.6492.2790.0590.4990.1815,041,800
27 Sept 202189.7891.3189.1591.0490.7211,533,000
24 Sept 202189.2790.0688.9489.9489.637,617,800
23 Sept 202188.9490.0688.6689.4289.119,720,200
22 Sept 202187.6289.0087.2488.4488.139,908,000
21 Sept 202186.7487.6686.1286.9286.6211,124,400
20 Sept 202185.0387.4184.9386.1785.8713,897,700
17 Sept 202186.2187.5785.9586.3986.0958,069,000
16 Sept 202187.6787.9786.1987.2586.9512,410,500
15 Sept 202186.5588.3686.1787.7387.4314,951,100
14 Sept 202186.1986.9584.7386.3986.0922,714,200
13 Sept 202190.1290.5188.2388.8988.5818,883,400
10 Sept 202189.6590.5589.5189.6889.3710,545,800
09 Sept 202189.6090.8389.4189.5489.2311,034,700
08 Sept 202188.1489.6087.9789.4789.168,851,200
07 Sept 202190.0490.6788.5488.7288.4111,046,000
03 Sept 202189.3490.4889.3090.0089.698,456,900
02 Sept 202190.1790.5089.4189.8089.497,717,400
01 Sept 202189.2690.1788.8789.9589.648,208,000
31 Aug 202189.4589.5088.4989.1388.828,113,300
30 Aug 202189.4689.9889.3089.4589.145,357,000
27 Aug 202188.7989.5288.6189.3589.045,426,400
26 Aug 202188.8189.1888.4688.7288.419,093,200
25 Aug 202188.5588.9088.0588.6288.315,748,500
24 Aug 202189.2189.6588.4788.5588.246,320,100
23 Aug 202189.4989.5788.7189.1288.817,147,300
20 Aug 202188.8089.4088.3088.9488.638,716,400
19 Aug 202188.2989.3988.2388.7188.408,099,400
18 Aug 202190.4991.0588.8688.9488.637,666,300
17 Aug 202190.9991.7890.3790.9590.636,738,500
16 Aug 202189.8690.8489.5490.8290.517,122,800
13 Aug 202190.6291.3489.9590.3890.076,640,400
12 Aug 202189.1189.9888.6789.8189.505,687,200
11 Aug 202189.9090.4289.5189.6389.328,009,800
10 Aug 202189.1090.1288.9389.6489.335,473,300
09 Aug 202189.4690.4789.1089.9089.595,798,700
06 Aug 202189.2489.8888.8289.5289.216,513,500
05 Aug 202190.1890.5288.7689.4389.128,231,300
04 Aug 202189.7990.0989.2890.0589.747,509,900
03 Aug 202187.8890.1787.8189.7489.439,889,800
02 Aug 202187.7387.9387.0987.6087.305,579,100
30 Jul 202187.4188.1586.8787.1486.847,962,300
29 Jul 202187.6888.2687.3387.6387.336,201,400
28 Jul 202187.9087.9587.1287.1886.886,396,800
27 Jul 202187.7688.6087.1287.8087.508,465,200
26 Jul 202187.4488.1086.6787.8687.5610,454,100
23 Jul 202190.9991.2087.1287.6987.3912,680,900
22 Jul 202190.0091.1489.6890.6990.3813,638,900
21 Jul 202188.8990.2588.4689.6989.3813,108,100
20 Jul 202187.1089.0587.0288.6688.3512,813,900
19 Jul 202186.9187.8786.1986.9886.6815,619,900
16 Jul 202186.7588.4886.5287.4987.1914,617,500
15 Jul 202188.1088.7785.5186.2485.9418,306,300
14 Jul 202187.0888.6786.6688.2887.9713,330,500
14 Jul 20210.32 Dividend
13 Jul 202186.7087.9386.5387.0786.4512,789,300
12 Jul 202187.5388.8586.9787.0886.4616,076,800
09 Jul 202185.8888.4085.7887.7687.1315,685,300
08 Jul 202185.0286.8984.6685.5984.9816,383,300
07 Jul 202183.1787.1782.9686.0985.4820,976,600
06 Jul 202181.6083.6381.3683.0882.4914,200,400
02 Jul 202179.4582.2679.3581.8281.2415,258,100
01 Jul 202177.9879.6277.9179.5478.9713,108,000
30 Jun 202177.5978.2177.5877.8477.297,899,800
29 Jun 202178.5478.5977.8278.1077.545,392,900
28 Jun 202178.4978.9778.3378.5077.945,605,400
25 Jun 202178.0378.6177.5678.4677.9012,845,000
24 Jun 202178.6578.9677.6177.7477.199,624,000
23 Jun 202178.7678.8778.0678.1077.547,295,900
22 Jun 202178.0679.1977.6678.6878.129,845,800
21 Jun 202176.6178.1076.5577.9977.438,924,300
18 Jun 202176.9076.9175.9776.2375.6922,521,200
17 Jun 202176.9977.7476.5677.5677.0114,836,100
16 Jun 202177.9978.5575.9077.0876.5336,560,600
15 Jun 202182.0082.5181.3581.6481.0617,298,000
14 Jun 202183.0083.1082.1382.6282.0310,173,200
11 Jun 202181.9883.2481.8482.9082.3111,066,500
10 Jun 202184.1684.4681.7182.3081.7116,680,800
09 Jun 202184.6084.8384.0384.5283.929,720,300
08 Jun 202184.0385.0384.0084.6184.0110,726,800
07 Jun 202182.9484.2582.8583.9483.3410,445,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...