Singapore markets closed

Oracle Corporation (ORCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.48+0.70 (+0.88%)
At close: 04:02PM EST
80.68 +0.20 (+0.25%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202279.9980.5078.5780.4880.487,511,951
27 Jan 202280.1181.1579.2079.7879.7810,331,900
26 Jan 202281.9182.0379.2879.5979.5913,968,600
25 Jan 202281.3382.1080.2081.0781.0713,469,900
24 Jan 202281.2282.4279.5982.4282.4216,771,800
21 Jan 202283.3683.3982.0382.2282.2211,606,600
20 Jan 202283.9285.0082.5282.7282.7210,836,900
19 Jan 202285.7786.6983.2383.3883.3810,501,800
18 Jan 202286.8786.9785.3485.5585.556,824,700
14 Jan 202287.4888.1086.6687.6987.696,053,500
13 Jan 202288.7388.9287.5587.7987.796,044,300
12 Jan 202288.8989.5287.6788.3188.315,840,300
11 Jan 202288.6489.0087.4188.4888.487,249,800
10 Jan 202287.3889.3886.9589.2889.2811,025,500
07 Jan 202286.4588.0086.2887.5187.519,816,900
06 Jan 202286.0087.4285.5586.3486.347,918,400
06 Jan 20220.32 Dividend
05 Jan 202288.4988.6086.2286.4686.1411,236,700
04 Jan 202287.9089.5887.7388.8488.5111,959,000
03 Jan 202287.3387.9485.7687.9087.5710,644,400
31 Dec 202188.0588.1087.1887.2186.895,908,200
30 Dec 202188.6588.9187.7788.0187.687,382,400
29 Dec 202188.5089.1987.7288.2187.885,628,500
28 Dec 202189.7089.8088.5288.6588.325,610,500
27 Dec 202189.7090.3389.0289.5489.217,666,200
23 Dec 202190.0390.3689.0689.7289.399,655,400
22 Dec 202191.2791.8689.5189.8689.5310,539,000
21 Dec 202191.8191.8489.7191.5191.1715,823,000
20 Dec 202196.4296.4291.5291.6491.3017,205,400
17 Dec 202197.6999.9595.8196.6296.2628,872,300
16 Dec 2021103.95104.00102.28103.22102.849,053,200
15 Dec 2021100.58103.76100.24103.65103.2714,452,200
14 Dec 2021100.00101.4699.3999.8999.529,511,600
13 Dec 2021102.44104.36100.52100.89100.5216,317,600
10 Dec 2021104.29106.34100.10102.63102.2545,817,300
09 Dec 202189.1289.9988.2488.7788.448,615,800
08 Dec 202190.0590.1787.9188.9488.617,695,800
07 Dec 202189.9890.7389.2190.0589.726,803,700
06 Dec 202188.3489.1787.8588.9488.618,398,500
03 Dec 202190.3590.7987.7288.2487.9110,808,600
02 Dec 202189.4091.0489.0089.9989.667,089,800
01 Dec 202191.6992.3989.6689.7589.4212,084,900
30 Nov 202193.0293.5290.6190.7490.4023,271,200
29 Nov 202193.1794.1392.8792.9492.609,552,500
26 Nov 202192.8994.0892.0792.3391.994,519,300
24 Nov 202192.2393.7092.1593.5893.2310,908,500
23 Nov 202194.1694.2992.2692.9492.608,905,500
22 Nov 202193.7395.6793.4194.6194.266,488,200
19 Nov 202194.8196.9693.9493.9793.628,936,600
18 Nov 202195.1595.3393.5094.6694.315,725,300
17 Nov 202195.7696.1494.8295.3394.986,257,600
16 Nov 202194.1496.3794.0295.6195.267,392,900
15 Nov 202193.8294.2592.9294.0293.675,700,900
12 Nov 202194.2994.4793.4393.5493.196,435,300
11 Nov 202194.1194.7693.8094.0493.693,620,600
10 Nov 202194.1094.8593.3693.8393.485,828,800
09 Nov 202195.1195.6194.0694.5994.246,102,600
08 Nov 202195.2595.2594.3195.1494.795,056,400
05 Nov 202196.2096.5594.1094.9594.606,157,700
04 Nov 202196.2396.6195.3295.6395.285,857,500
03 Nov 202196.5096.8794.7596.1595.795,746,400
02 Nov 202193.7395.9293.5095.8795.526,229,600
01 Nov 202196.0096.0393.9194.3894.037,327,600
29 Oct 202195.7996.9795.4695.9495.587,578,600
28 Oct 202196.6597.7095.9396.2395.875,177,200
27 Oct 202196.8197.3096.0096.0395.675,941,200
26 Oct 202198.3098.5696.9496.9896.627,089,700
25 Oct 202198.4498.9597.5597.8997.535,083,100
22 Oct 202196.2998.2796.2298.2597.896,819,600
21 Oct 202196.5796.8395.7196.3095.946,224,400
20 Oct 202197.2797.9796.2596.6496.286,574,100
19 Oct 202197.0097.2896.3297.0696.705,616,500
18 Oct 202195.5096.6595.1096.5196.157,344,100
15 Oct 202195.0996.0494.7395.3394.987,422,800
14 Oct 202196.8097.3594.3795.2894.937,911,200
13 Oct 202196.1096.9995.9596.4096.049,453,900
12 Oct 202195.8396.5295.2695.5795.229,964,100
11 Oct 202194.2996.8094.2095.2994.9412,959,300
08 Oct 202192.3895.0292.1194.3994.0413,196,000
08 Oct 20210.32 Dividend
07 Oct 202191.7192.8891.6592.3191.659,124,400
06 Oct 202190.4291.5089.6591.3490.6910,268,300
05 Oct 202189.3591.9789.1791.4990.849,788,600
04 Oct 202189.4890.4388.9689.2688.6210,853,900
01 Oct 202187.7690.2787.6089.7489.1013,320,900
30 Sep 202191.2591.5887.1287.1386.5115,649,900
29 Sep 202191.1592.0891.0091.2590.6012,007,300
28 Sep 202190.6492.2790.0590.4989.8415,041,800
27 Sep 202189.7891.3189.1591.0490.3911,533,000
24 Sep 202189.2790.0688.9489.9489.307,617,800
23 Sep 202188.9490.0688.6689.4288.789,720,200
22 Sep 202187.6289.0087.2488.4487.819,908,000
21 Sep 202186.7487.6686.1286.9286.3011,124,400
20 Sep 202185.0387.4184.9386.1785.5513,897,700
17 Sep 202186.2187.5785.9586.3985.7758,069,000
16 Sep 202187.6787.9786.1987.2586.6312,410,500
15 Sep 202186.5588.3686.1787.7387.1014,951,100
14 Sep 202186.1986.9584.7386.3985.7722,714,200
13 Sep 202190.1290.5188.2388.8988.2518,883,400
10 Sep 202189.6590.5589.5189.6889.0410,545,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...