Singapore markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.19+0.10 (+0.09%)
At close: 04:00PM EDT
117.19 0.00 (0.00%)
Pre-market: 09:00AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024116.59117.42114.55117.19117.1912,755,639
27 May 2024123.24124.82114.55117.19117.1935,251,300
20 May 2024123.80126.70121.42122.91122.9130,518,200
13 May 2024117.13123.58116.13123.50123.5039,894,500
06 May 2024116.33119.13115.91116.67116.6724,484,800
29 Apr 2024116.99117.31113.65115.80115.8026,298,400
22 Apr 2024116.03119.21112.78117.21117.2133,563,800
15 Apr 2024122.18122.47114.46114.88114.8832,380,800
09 Apr 20240.4 Dividend
08 Apr 2024125.00125.12120.42121.11120.7229,698,800
01 Apr 2024125.54127.99123.43124.90124.5028,912,400
25 Mar 2024127.67127.82124.47125.61125.2129,213,300
18 Mar 2024127.20132.77126.49127.79127.3855,323,900
11 Mar 2024111.61129.37111.18125.54125.14113,652,200
04 Mar 2024113.58114.80110.37112.42112.0637,510,700
26 Feb 2024112.00113.94109.79113.78113.4138,011,900
19 Feb 2024110.54113.37106.51111.95111.5935,305,500
12 Feb 2024116.26117.10111.25111.31110.9536,944,100
05 Feb 2024115.53117.79114.77116.64116.2630,654,800
29 Jan 2024114.19116.49111.67115.79115.4237,014,600
22 Jan 2024110.06116.18109.27114.64114.2742,792,900
15 Jan 2024106.41110.22105.42109.67109.3236,802,300
10 Jan 20240.4 Dividend
08 Jan 2024102.94106.70102.13106.60105.8536,850,100
01 Jan 2024104.52104.68101.74102.73102.0032,006,900
25 Dec 2023106.52106.92104.78105.43104.6923,981,100
18 Dec 2023103.41106.49102.91106.20105.4546,669,900
11 Dec 2023113.77115.3599.26103.32102.59159,666,300
04 Dec 2023116.27116.68111.59113.61112.8133,843,500
27 Nov 2023116.01117.58115.18117.16116.3332,998,700
20 Nov 2023115.65117.67115.34116.25115.4318,235,500
13 Nov 2023113.07116.46112.78115.36114.5532,127,800
06 Nov 2023108.06113.31107.44113.07112.2736,558,100
30 Oct 2023101.14109.07100.82108.05107.2933,491,300
23 Oct 2023102.04104.6999.87100.99100.2836,751,800
16 Oct 2023108.95110.22100.66101.85101.1345,691,700
11 Oct 20230.4 Dividend
09 Oct 2023110.75111.06107.79108.25107.0931,042,400
02 Oct 2023105.81110.53103.54109.96108.7939,486,600
25 Sept 2023108.45108.65103.27105.92104.7945,205,100
18 Sept 2023113.42114.70108.51109.03107.8753,853,100
11 Sept 2023127.02127.42107.30113.91112.69160,991,500
04 Sept 2023122.44126.69121.18126.32124.9742,278,000
28 Aug 2023116.37121.98115.70120.93119.6437,336,800
21 Aug 2023116.90120.45112.11116.06114.8248,043,600
14 Aug 2023113.18118.06113.15116.46115.2238,223,900
07 Aug 2023115.47116.38111.13113.06111.8529,874,600
31 Jul 2023116.43118.04114.26114.44113.2229,108,200
24 Jul 2023117.94118.54115.00115.99114.7535,380,100
17 Jul 2023118.85121.36115.23117.65116.3945,321,900
11 Jul 20230.4 Dividend
10 Jul 2023114.28119.97113.43119.27117.5841,141,700
03 Jul 2023118.01118.25114.49114.61112.9927,734,800
26 Jun 2023117.99121.73114.63119.09117.4148,132,800
19 Jun 2023124.45125.25118.14118.64116.9665,791,000
12 Jun 2023114.34127.54114.34125.46123.69151,524,800
05 Jun 2023105.89110.15104.84109.85108.3046,414,300
29 May 2023104.47106.77104.15105.89104.3930,201,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.