Singapore markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.16-0.38 (-0.49%)
At close: 04:03PM EDT
77.95 +0.79 (+1.02%)
Pre-market: 09:07AM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 Jul 202277.0178.1677.0077.8477.845,924,200
28 Jul 202275.6477.2875.3177.0477.045,688,100
27 Jul 202274.3876.1274.3275.8775.876,677,200
26 Jul 202274.8075.3073.7174.0374.037,284,400
25 Jul 202275.1075.4374.3474.8674.865,721,600
22 Jul 202274.8275.2974.2674.9074.906,659,800
21 Jul 202272.1574.6372.1374.5474.547,005,100
20 Jul 202272.5573.1072.1672.5972.595,655,700
19 Jul 202270.6472.3070.2672.2472.247,160,300
18 Jul 202271.2571.7170.1570.2170.214,642,300
15 Jul 202270.2670.8770.0070.7470.745,134,100
14 Jul 202269.1669.5868.2369.4569.454,915,500
13 Jul 202269.0570.5368.6870.0370.036,454,800
12 Jul 202271.6071.9470.0770.4170.417,140,800
11 Jul 202271.0071.9770.9071.5771.574,543,300
11 Jul 20220.32 Dividend
08 Jul 202271.6972.2471.3371.8771.554,927,300
07 Jul 202271.8371.9871.1871.8371.517,814,500
06 Jul 202272.3272.7471.3171.6671.346,043,700
05 Jul 202270.3872.0070.1871.9971.679,040,400
01 Jul 202269.8570.9869.8170.8770.557,805,600
30 Jun 202268.2170.2568.2169.8769.569,888,600
29 Jun 202269.0370.0968.7869.2168.908,077,900
28 Jun 202270.5771.0768.5368.5868.277,252,100
27 Jun 202269.3770.8568.9470.4170.108,840,600
24 Jun 202268.3370.7867.9770.7070.3920,132,600
23 Jun 202266.4567.8766.3167.6367.338,775,800
22 Jun 202266.9367.5766.3866.5366.238,219,900
21 Jun 202268.6169.5367.3967.6867.3810,047,700
17 Jun 202268.7569.3767.3967.7267.4216,445,600
16 Jun 202268.5068.9667.5868.7168.4010,686,000
15 Jun 202270.4571.4268.6769.7069.3911,765,500
14 Jun 202272.0072.4369.0270.7270.4129,661,300
13 Jun 202265.7866.1063.7664.0563.7616,547,200
10 Jun 202267.9868.2266.9667.1466.8410,256,100
09 Jun 202270.7771.1669.2069.2268.916,824,900
08 Jun 202272.0172.1570.9471.3871.065,253,500
07 Jun 202271.5973.1371.5972.6972.375,675,700
06 Jun 202272.6374.8472.6372.9772.655,274,700
03 Jun 202272.5672.9671.2371.7971.478,169,500
02 Jun 202271.4873.1971.0173.1472.816,200,400
01 Jun 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
23 Mar 202281.2581.4180.2280.3979.727,451,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...