UK markets closed

Oracle Corporation (ORCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.65-1.02 (-0.86%)
As of 12:20PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024118.76118.60117.18117.65117.652,118,355
17 Apr 2024120.98121.04118.61118.67118.675,365,200
16 Apr 2024120.09121.44119.75120.62120.627,000,000
15 Apr 2024122.18122.47119.44119.88119.885,101,500
12 Apr 2024121.74121.84120.42121.11121.116,189,600
11 Apr 2024121.72123.82121.36123.24123.247,315,200
10 Apr 2024121.35123.08121.32121.75121.754,509,900
09 Apr 2024124.35124.75121.24123.23123.235,564,900
09 Apr 20240.4 Dividend
08 Apr 2024125.00125.12123.76124.35123.956,119,200
05 Apr 2024124.42126.00124.14124.90124.504,898,100
04 Apr 2024127.60127.99124.03124.19123.797,588,300
03 Apr 2024124.26126.41124.06126.24125.837,430,000
02 Apr 2024124.51124.93123.43124.34123.944,862,400
01 Apr 2024125.54126.27124.56125.48125.084,133,600
28 Mar 2024125.39126.17125.20125.61125.216,587,400
27 Mar 2024127.33127.82124.47125.27124.878,115,900
26 Mar 2024126.75126.94125.84126.47126.067,063,900
25 Mar 2024127.67127.67126.05126.08125.677,446,100
22 Mar 2024129.01129.21127.55127.79127.386,655,800
21 Mar 2024130.52132.77128.95129.01128.6017,842,400
20 Mar 2024129.98130.69128.27129.24128.828,373,300
19 Mar 2024127.75129.21126.49129.19128.7710,221,000
18 Mar 2024127.20128.95126.88127.80127.3912,231,400
15 Mar 2024124.04126.01123.56125.54125.1417,841,600
14 Mar 2024127.23127.80124.94125.53125.1310,965,900
13 Mar 2024128.00128.80124.83125.52125.1215,870,300
12 Mar 2024126.26129.37124.60127.54127.1348,536,100
11 Mar 2024111.61114.75111.18114.13113.7620,438,300
08 Mar 2024114.07114.33111.54112.42112.068,304,100
07 Mar 2024113.94114.80112.29114.54114.177,670,100
06 Mar 2024111.50113.05110.67112.27111.916,706,400
05 Mar 2024112.82113.20110.37110.94110.588,242,000
04 Mar 2024113.58114.60113.39114.06113.696,588,100
01 Mar 2024111.68113.94111.52113.78113.417,603,700
29 Feb 2024111.68112.44110.64111.68111.3212,193,900
28 Feb 2024111.26112.02111.10111.68111.325,278,300
27 Feb 2024110.62111.51109.79111.38111.026,593,100
26 Feb 2024112.00112.54110.93110.97110.616,342,900
23 Feb 2024112.00113.37111.71111.95111.597,504,500
22 Feb 2024111.49111.89109.66111.01110.658,957,800
21 Feb 2024106.76108.38106.51108.16107.817,867,600
20 Feb 2024110.54110.77107.68108.45108.1010,975,600
16 Feb 2024113.02113.11111.25111.31110.958,931,100
15 Feb 2024114.25114.31112.57112.78112.428,455,600
14 Feb 2024114.32114.72113.53114.26113.895,946,100
13 Feb 2024113.79114.21113.00113.68113.318,171,700
12 Feb 2024116.26117.10115.38115.84115.475,439,600
09 Feb 2024117.06117.34115.73116.64116.265,787,100
08 Feb 2024117.09117.79115.97116.68116.304,472,800
07 Feb 2024115.80117.59115.30117.27116.897,672,900
06 Feb 2024116.74116.95114.98115.30114.934,637,500
05 Feb 2024115.53116.72114.77116.39116.028,084,500
02 Feb 2024115.82116.49115.16115.79115.426,499,400
01 Feb 2024112.91115.78112.55115.53115.167,882,200
31 Jan 2024113.81114.27111.67111.70111.347,386,700
30 Jan 2024113.36114.40112.63114.16113.798,231,900
29 Jan 2024114.19114.59113.01113.75113.387,014,400
26 Jan 2024114.64115.48114.27114.64114.275,541,800
25 Jan 2024114.89116.18114.35115.00114.638,877,200
24 Jan 2024113.42115.42113.33114.31113.9411,702,700
23 Jan 2024110.29112.68109.56111.83111.479,185,900
22 Jan 2024110.06110.69109.27110.10109.757,485,300
19 Jan 2024109.32110.22109.02109.67109.3211,121,300
18 Jan 2024106.99108.88106.62108.70108.3510,362,300
17 Jan 2024106.46107.50105.68106.43106.097,771,500
16 Jan 2024106.41106.66105.42106.57106.237,547,200
12 Jan 2024105.10106.70104.97106.60106.269,696,700
11 Jan 2024104.35104.84103.54104.77104.436,119,000
10 Jan 2024103.09104.07102.72103.92103.597,270,500
10 Jan 20240.4 Dividend
09 Jan 2024103.85104.48103.29103.63102.906,725,200
08 Jan 2024102.94104.77102.13104.66103.927,038,700
05 Jan 2024102.53103.72102.29102.73102.006,131,500
04 Jan 2024102.77103.36102.40102.59101.876,822,300
03 Jan 2024103.30103.38101.74102.46101.749,455,600
02 Jan 2024104.52104.68102.44104.06103.329,597,500
29 Dec 2023106.60106.92104.78105.43104.696,897,200
28 Dec 2023106.01106.61105.58106.25105.505,689,100
27 Dec 2023106.32106.33105.56105.94105.195,627,400
26 Dec 2023106.52106.65105.34106.19105.445,767,400
22 Dec 2023105.70106.49105.46106.20105.455,678,300
21 Dec 2023104.70105.93104.52105.86105.118,168,000
20 Dec 2023105.95106.09104.05104.15103.419,242,000
19 Dec 2023104.98106.34104.80106.25105.5010,108,500
18 Dec 2023103.41106.16102.91105.00104.2613,473,100
15 Dec 202399.69103.9999.36103.32102.5930,198,200
14 Dec 2023101.87102.2599.87100.3199.6022,865,200
13 Dec 2023101.08103.1099.26102.99102.2629,392,200
12 Dec 2023102.70104.95100.69100.81100.1057,666,500
11 Dec 2023113.77115.35113.61115.13114.3219,544,200
08 Dec 2023112.01113.64111.59113.61112.817,753,900
07 Dec 2023112.41113.03111.81112.87112.076,772,800
06 Dec 2023114.94114.99111.93112.03111.247,815,700
05 Dec 2023114.57115.27113.81114.53113.725,913,600
04 Dec 2023116.27116.68114.55115.78114.965,587,500
01 Dec 2023116.07117.35115.26117.16116.335,738,000
30 Nov 2023116.86117.23115.18116.21115.3911,075,600
29 Nov 2023117.34117.58115.96116.21115.396,127,200
28 Nov 2023116.00116.80115.87116.24115.424,892,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...