NYSE - Delayed Quote USD

Oracle Corporation (ORCL)

115.09 +0.56 (+0.49%)
At close: April 23 at 4:00 PM EDT
115.17 +0.08 (+0.07%)
After hours: April 23 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 115.17 115.86 114.75 115.09 115.09 5,484,124
Apr 22, 2024 116.03 116.34 114.34 114.53 114.53 7,125,500
Apr 19, 2024 116.12 116.77 114.46 114.88 114.88 8,250,300
Apr 18, 2024 118.76 118.76 115.70 116.00 116.00 6,662,400
Apr 17, 2024 120.98 121.04 118.61 118.67 118.67 5,366,600
Apr 16, 2024 120.09 121.44 119.75 120.62 120.62 7,000,000
Apr 15, 2024 122.18 122.47 119.44 119.88 119.88 5,101,500
Apr 12, 2024 121.74 121.84 120.42 121.11 121.11 6,189,600
Apr 11, 2024 121.72 123.82 121.36 123.24 123.24 7,315,200
Apr 10, 2024 121.35 123.08 121.32 121.75 121.75 4,509,900
Apr 9, 2024 0.40 Dividend
Apr 9, 2024 124.35 124.75 121.24 123.23 123.23 5,564,900
Apr 8, 2024 125.00 125.12 123.76 124.35 123.95 6,119,200
Apr 5, 2024 124.42 126.00 124.14 124.90 124.50 4,898,100
Apr 4, 2024 127.60 127.99 124.03 124.19 123.79 7,588,300
Apr 3, 2024 124.26 126.41 124.06 126.24 125.83 7,430,000
Apr 2, 2024 124.51 124.93 123.43 124.34 123.94 4,862,400
Apr 1, 2024 125.54 126.27 124.56 125.48 125.08 4,133,600
Mar 28, 2024 125.39 126.17 125.20 125.61 125.21 6,587,400
Mar 27, 2024 127.33 127.82 124.47 125.27 124.87 8,115,900
Mar 26, 2024 126.75 126.94 125.84 126.47 126.06 7,063,900
Mar 25, 2024 127.67 127.67 126.05 126.08 125.67 7,446,100
Mar 22, 2024 129.01 129.21 127.55 127.79 127.38 6,655,800
Mar 21, 2024 130.52 132.77 128.95 129.01 128.60 17,842,400
Mar 20, 2024 129.98 130.69 128.27 129.24 128.82 8,373,300
Mar 19, 2024 127.75 129.21 126.49 129.19 128.77 10,221,000
Mar 18, 2024 127.20 128.95 126.88 127.80 127.39 12,231,400
Mar 15, 2024 124.04 126.01 123.56 125.54 125.14 17,841,600
Mar 14, 2024 127.23 127.80 124.94 125.53 125.13 10,965,900
Mar 13, 2024 128.00 128.80 124.83 125.52 125.12 15,870,300
Mar 12, 2024 126.26 129.37 124.60 127.54 127.13 48,536,100
Mar 11, 2024 111.61 114.75 111.18 114.13 113.76 20,438,300
Mar 8, 2024 114.07 114.33 111.54 112.42 112.06 8,304,100
Mar 7, 2024 113.94 114.80 112.29 114.54 114.17 7,670,100
Mar 6, 2024 111.50 113.05 110.67 112.27 111.91 6,706,400
Mar 5, 2024 112.82 113.20 110.37 110.94 110.58 8,242,000
Mar 4, 2024 113.58 114.60 113.39 114.06 113.69 6,588,100
Mar 1, 2024 111.68 113.94 111.52 113.78 113.41 7,603,700
Feb 29, 2024 111.68 112.44 110.64 111.68 111.32 12,193,900
Feb 28, 2024 111.26 112.02 111.10 111.68 111.32 5,278,300
Feb 27, 2024 110.62 111.51 109.79 111.38 111.02 6,593,100
Feb 26, 2024 112.00 112.54 110.93 110.97 110.61 6,342,900
Feb 23, 2024 112.00 113.37 111.71 111.95 111.59 7,504,500
Feb 22, 2024 111.49 111.89 109.66 111.01 110.65 8,957,800
Feb 21, 2024 106.76 108.38 106.51 108.16 107.81 7,867,600
Feb 20, 2024 110.54 110.77 107.68 108.45 108.10 10,975,600
Feb 16, 2024 113.02 113.11 111.25 111.31 110.95 8,931,100
Feb 15, 2024 114.25 114.31 112.57 112.78 112.42 8,455,600
Feb 14, 2024 114.32 114.72 113.53 114.26 113.89 5,946,100
Feb 13, 2024 113.79 114.21 113.00 113.68 113.31 8,171,700
Feb 12, 2024 116.26 117.10 115.38 115.84 115.47 5,439,600
Feb 9, 2024 117.06 117.34 115.73 116.64 116.26 5,787,100
Feb 8, 2024 117.09 117.79 115.97 116.68 116.30 4,472,800
Feb 7, 2024 115.80 117.59 115.30 117.27 116.89 7,672,900
Feb 6, 2024 116.74 116.95 114.98 115.30 114.93 4,637,500
Feb 5, 2024 115.53 116.72 114.77 116.39 116.02 8,084,500
Feb 2, 2024 115.82 116.49 115.16 115.79 115.42 6,499,400
Feb 1, 2024 112.91 115.78 112.55 115.53 115.16 7,882,200
Jan 31, 2024 113.81 114.27 111.67 111.70 111.34 7,386,700
Jan 30, 2024 113.36 114.40 112.63 114.16 113.79 8,231,900
Jan 29, 2024 114.19 114.59 113.01 113.75 113.38 7,014,400
Jan 26, 2024 114.64 115.48 114.27 114.64 114.27 5,541,800
Jan 25, 2024 114.89 116.18 114.35 115.00 114.63 8,877,200
Jan 24, 2024 113.42 115.42 113.33 114.31 113.94 11,702,700
Jan 23, 2024 110.29 112.68 109.56 111.83 111.47 9,185,900
Jan 22, 2024 110.06 110.69 109.27 110.10 109.75 7,485,300
Jan 19, 2024 109.32 110.22 109.02 109.67 109.32 11,121,300
Jan 18, 2024 106.99 108.88 106.62 108.70 108.35 10,362,300
Jan 17, 2024 106.46 107.50 105.68 106.43 106.09 7,771,500
Jan 16, 2024 106.41 106.66 105.42 106.57 106.23 7,547,200
Jan 12, 2024 105.10 106.70 104.97 106.60 106.26 9,696,700
Jan 11, 2024 104.35 104.84 103.54 104.77 104.43 6,119,000
Jan 10, 2024 0.40 Dividend
Jan 10, 2024 103.09 104.07 102.72 103.92 103.59 7,270,500
Jan 9, 2024 103.85 104.48 103.29 103.63 102.90 6,725,200
Jan 8, 2024 102.94 104.77 102.13 104.66 103.92 7,038,700
Jan 5, 2024 102.53 103.72 102.29 102.73 102.00 6,131,500
Jan 4, 2024 102.77 103.36 102.40 102.59 101.87 6,822,300
Jan 3, 2024 103.30 103.38 101.74 102.46 101.74 9,455,600
Jan 2, 2024 104.52 104.68 102.44 104.06 103.32 9,597,500
Dec 29, 2023 106.60 106.92 104.78 105.43 104.69 6,897,200
Dec 28, 2023 106.01 106.61 105.58 106.25 105.50 5,689,100
Dec 27, 2023 106.32 106.33 105.56 105.94 105.19 5,627,400
Dec 26, 2023 106.52 106.65 105.34 106.19 105.44 5,767,400
Dec 22, 2023 105.70 106.49 105.46 106.20 105.45 5,678,300
Dec 21, 2023 104.70 105.93 104.52 105.86 105.11 8,168,000
Dec 20, 2023 105.95 106.09 104.05 104.15 103.41 9,242,000
Dec 19, 2023 104.98 106.34 104.80 106.25 105.50 10,108,500
Dec 18, 2023 103.41 106.16 102.91 105.00 104.26 13,473,100
Dec 15, 2023 99.69 103.99 99.36 103.32 102.59 30,198,200
Dec 14, 2023 101.87 102.25 99.87 100.31 99.60 22,865,200
Dec 13, 2023 101.08 103.10 99.26 102.99 102.26 29,392,200
Dec 12, 2023 102.70 104.95 100.69 100.81 100.10 57,666,500
Dec 11, 2023 113.77 115.35 113.61 115.13 114.32 19,544,200
Dec 8, 2023 112.01 113.64 111.59 113.61 112.81 7,753,900
Dec 7, 2023 112.41 113.03 111.81 112.87 112.07 6,772,800
Dec 6, 2023 114.94 114.99 111.93 112.03 111.24 7,815,700
Dec 5, 2023 114.57 115.27 113.81 114.53 113.72 5,913,600
Dec 4, 2023 116.27 116.68 114.55 115.78 114.96 5,587,500
Dec 1, 2023 116.07 117.35 115.26 117.16 116.33 5,738,000
Nov 30, 2023 116.86 117.23 115.18 116.21 115.39 11,075,600
Nov 29, 2023 117.34 117.58 115.96 116.21 115.39 6,127,200
Nov 28, 2023 116.00 116.80 115.87 116.24 115.42 4,892,600
Nov 27, 2023 116.01 116.77 115.45 116.47 115.65 5,165,300
Nov 24, 2023 116.49 116.59 115.34 116.25 115.43 2,168,200
Nov 22, 2023 116.70 117.29 115.51 116.24 115.42 4,343,700
Nov 21, 2023 117.21 117.67 115.68 116.08 115.26 5,995,300
Nov 20, 2023 115.65 117.15 115.51 116.92 116.09 5,728,300
Nov 17, 2023 114.61 115.64 114.16 115.36 114.55 4,791,300
Nov 16, 2023 113.76 115.87 113.47 114.67 113.86 7,476,100
Nov 15, 2023 116.15 116.31 113.93 114.06 113.25 7,386,200
Nov 14, 2023 114.86 116.46 114.45 116.10 115.28 6,733,700
Nov 13, 2023 113.07 114.49 112.78 114.15 113.34 5,740,500
Nov 10, 2023 112.09 113.18 111.14 113.07 112.27 5,233,900
Nov 9, 2023 112.40 113.31 111.61 112.18 111.39 6,853,900
Nov 8, 2023 109.23 112.56 109.19 112.33 111.54 10,994,900
Nov 7, 2023 109.99 110.38 108.58 108.99 108.22 7,412,600
Nov 6, 2023 108.06 109.21 107.44 109.11 108.34 6,062,800
Nov 3, 2023 107.17 109.07 106.62 108.05 107.29 7,278,500
Nov 2, 2023 106.45 107.22 105.57 106.87 106.12 5,918,300
Nov 1, 2023 103.80 106.20 103.80 105.75 105.00 8,602,400
Oct 31, 2023 102.01 103.52 101.10 103.40 102.67 6,258,400
Oct 30, 2023 101.14 102.41 100.82 101.65 100.93 5,433,700
Oct 27, 2023 101.00 102.09 100.59 100.99 100.28 5,207,900
Oct 26, 2023 101.69 102.39 99.87 100.40 99.69 7,565,600
Oct 25, 2023 102.70 103.67 101.01 101.43 100.71 7,081,700
Oct 24, 2023 103.95 104.46 102.50 103.20 102.47 6,174,000
Oct 23, 2023 102.04 104.69 102.01 103.66 102.93 10,722,600
Oct 20, 2023 106.99 107.04 100.66 101.85 101.13 21,828,800
Oct 19, 2023 108.63 110.22 108.19 108.34 107.57 7,989,200
Oct 18, 2023 108.40 109.73 107.86 108.25 107.49 5,123,900
Oct 17, 2023 107.58 109.79 106.90 109.04 108.27 5,261,800
Oct 16, 2023 108.95 109.59 108.31 108.71 107.94 5,488,000
Oct 13, 2023 109.19 109.51 107.79 108.25 107.49 5,879,400
Oct 12, 2023 109.95 110.92 108.88 109.11 108.34 6,598,500
Oct 11, 2023 0.40 Dividend
Oct 11, 2023 109.51 110.06 108.83 109.64 108.87 5,641,700
Oct 10, 2023 110.21 111.06 109.62 109.71 108.54 6,910,400
Oct 9, 2023 110.75 110.97 109.47 110.32 109.14 6,012,400
Oct 6, 2023 107.93 110.53 107.58 109.96 108.79 8,245,600
Oct 5, 2023 106.97 108.44 106.19 108.35 107.19 7,651,500
Oct 4, 2023 104.96 107.30 104.50 107.08 105.94 8,842,700
Oct 3, 2023 106.42 106.50 103.54 104.52 103.40 8,783,300
Oct 2, 2023 105.81 106.73 105.29 106.71 105.57 5,963,500
Sep 29, 2023 107.11 107.37 105.38 105.92 104.79 7,296,100
Sep 28, 2023 104.03 106.60 103.27 106.15 105.02 7,373,600
Sep 27, 2023 105.00 105.28 103.35 104.62 103.50 8,916,400
Sep 26, 2023 107.14 107.40 104.31 104.88 103.76 13,209,000
Sep 25, 2023 108.45 108.65 107.50 108.30 107.14 8,410,000
Sep 22, 2023 109.99 110.60 108.51 109.03 107.87 11,150,000
Sep 21, 2023 111.51 112.50 109.33 109.43 108.26 12,645,800
Sep 20, 2023 112.81 114.70 112.46 112.87 111.66 8,777,100
Sep 19, 2023 112.48 113.74 111.71 112.77 111.57 9,536,100
Sep 18, 2023 113.42 114.47 111.58 112.21 111.01 11,744,100
Sep 15, 2023 114.19 115.20 112.50 113.91 112.69 23,209,500
Sep 14, 2023 113.50 115.14 111.95 113.66 112.45 19,849,700
Sep 13, 2023 108.32 112.94 108.20 111.84 110.65 27,171,000
Sep 12, 2023 112.08 113.30 107.30 109.61 108.44 68,605,700
Sep 11, 2023 127.02 127.42 124.72 126.71 125.36 22,155,600
Sep 8, 2023 124.80 126.69 124.35 126.32 124.97 10,595,500
Sep 7, 2023 123.83 125.96 122.59 125.09 123.75 11,864,400
Sep 6, 2023 123.06 124.58 122.73 124.33 123.00 8,728,500
Sep 5, 2023 122.44 124.28 121.18 123.98 122.66 11,089,600
Sep 1, 2023 121.01 121.69 120.09 120.93 119.64 6,189,900
Aug 31, 2023 121.00 121.98 120.12 120.39 119.10 9,109,800
Aug 30, 2023 120.72 121.74 120.15 121.12 119.83 5,601,800
Aug 29, 2023 120.95 121.21 118.53 120.65 119.36 11,920,500
Aug 28, 2023 116.37 117.71 115.70 116.84 115.59 4,514,800
Aug 25, 2023 112.91 116.15 112.74 116.06 114.82 8,758,100
Aug 24, 2023 119.68 119.73 112.41 112.91 111.70 11,995,900
Aug 23, 2023 117.10 120.45 112.11 117.84 116.58 16,517,300
Aug 22, 2023 117.51 117.68 115.73 116.54 115.29 4,961,100
Aug 21, 2023 116.90 117.35 115.19 116.59 115.34 5,811,200
Aug 18, 2023 114.50 116.99 113.95 116.46 115.22 9,411,600
Aug 17, 2023 115.74 116.78 114.36 114.88 113.65 6,183,900
Aug 16, 2023 117.16 117.81 115.27 115.34 114.11 5,722,000
Aug 15, 2023 115.45 118.06 114.84 117.29 116.04 10,412,200
Aug 14, 2023 113.18 115.81 113.15 115.57 114.34 6,494,200
Aug 11, 2023 112.39 113.48 111.13 113.06 111.85 5,286,300
Aug 10, 2023 113.78 115.09 112.48 112.99 111.78 6,004,100
Aug 9, 2023 115.34 115.71 112.33 113.10 111.89 6,542,400
Aug 8, 2023 115.04 115.61 114.22 115.23 114.00 4,694,800
Aug 7, 2023 115.47 116.38 115.07 116.10 114.86 7,347,000
Aug 4, 2023 115.34 116.40 114.26 114.44 113.22 5,577,500
Aug 3, 2023 115.24 116.17 114.26 114.55 113.33 5,193,800
Aug 2, 2023 116.92 116.98 114.32 115.71 114.47 6,387,800
Aug 1, 2023 116.92 118.04 116.48 117.91 116.65 5,246,000
Jul 31, 2023 116.43 117.24 115.83 117.23 115.98 6,703,100
Jul 28, 2023 116.68 117.30 115.65 115.99 114.75 6,910,400
Jul 27, 2023 117.55 117.60 115.64 116.40 115.16 7,843,000
Jul 26, 2023 117.42 117.62 115.00 115.50 114.27 8,160,000
Jul 25, 2023 117.98 118.51 116.81 117.95 116.69 6,266,300
Jul 24, 2023 117.94 118.54 116.73 118.07 116.81 6,200,400
Jul 21, 2023 116.49 119.27 116.21 117.65 116.39 9,157,300
Jul 20, 2023 117.49 119.05 115.23 115.88 114.64 12,913,000
Jul 19, 2023 120.82 121.36 118.42 118.69 117.42 7,609,000
Jul 18, 2023 118.78 121.29 117.81 120.77 119.48 8,906,700
Jul 17, 2023 118.85 119.97 118.25 118.89 117.62 6,735,900
Jul 14, 2023 118.18 119.97 117.68 119.27 118.00 7,720,900
Jul 13, 2023 117.09 118.58 116.76 117.45 116.20 9,359,600
Jul 12, 2023 115.67 118.09 115.64 116.02 114.78 11,011,600
Jul 11, 2023 0.40 Dividend
Jul 11, 2023 114.20 115.00 113.43 114.88 113.65 6,118,600
Jul 10, 2023 114.28 115.03 113.66 114.38 112.76 6,931,000
Jul 7, 2023 114.84 115.98 114.49 114.61 112.99 7,000,800
Jul 6, 2023 114.67 115.81 114.64 115.45 113.82 7,982,800
Jul 5, 2023 116.52 117.01 115.41 115.96 114.32 8,466,500
Jul 3, 2023 118.01 118.25 116.83 117.15 115.49 4,284,700
Jun 30, 2023 119.84 121.73 119.03 119.09 117.41 13,700,600
Jun 29, 2023 115.65 117.80 114.63 117.78 116.11 9,234,300
Jun 28, 2023 116.78 118.62 116.39 116.53 114.88 9,240,500
Jun 27, 2023 116.57 118.46 116.26 117.84 116.17 6,970,400
Jun 26, 2023 117.99 119.43 116.70 116.78 115.13 8,987,000
Jun 23, 2023 119.59 119.90 118.14 118.64 116.96 19,731,600
Jun 22, 2023 121.61 122.59 120.07 120.58 118.87 12,203,400
Jun 21, 2023 121.95 123.36 120.36 122.10 120.37 17,583,000
Jun 20, 2023 124.45 125.25 121.96 122.04 120.31 16,273,000
Jun 16, 2023 127.14 127.40 125.15 125.46 123.69 19,511,500
Jun 15, 2023 121.95 127.54 121.66 126.55 124.76 27,476,700
Jun 14, 2023 116.50 122.51 115.74 122.27 120.54 26,264,200
Jun 13, 2023 123.32 123.99 116.02 116.68 115.03 39,190,900
Jun 12, 2023 114.34 117.51 114.34 116.43 114.78 39,081,500
Jun 9, 2023 107.70 110.15 107.41 109.85 108.30 12,580,100
Jun 8, 2023 105.67 107.79 105.35 107.48 105.96 9,526,700
Jun 7, 2023 107.14 108.37 104.84 105.25 103.76 9,842,500
Jun 6, 2023 106.81 107.49 106.15 107.10 105.59 7,023,000
Jun 5, 2023 105.89 107.60 105.53 106.93 105.42 7,442,000
Jun 2, 2023 106.52 106.77 105.75 105.89 104.39 8,651,600
Jun 1, 2023 104.88 106.61 104.78 105.99 104.49 7,835,900
May 31, 2023 104.47 106.49 104.15 105.94 104.44 13,713,500
May 30, 2023 104.90 105.98 104.19 105.15 103.66 10,296,700
May 26, 2023 104.35 106.23 104.03 104.08 102.61 13,994,100
May 25, 2023 99.20 104.66 98.77 104.29 102.81 16,729,600
May 24, 2023 97.95 98.88 97.29 98.32 96.93 6,815,900
May 23, 2023 101.07 101.43 98.47 98.54 97.15 10,047,300
May 22, 2023 102.48 103.10 101.73 101.77 100.33 5,890,500
May 19, 2023 102.39 103.07 101.92 102.84 101.39 8,558,900
May 18, 2023 99.77 102.46 99.73 102.34 100.89 10,005,700
May 17, 2023 98.78 100.40 98.43 99.77 98.36 9,436,000
May 16, 2023 97.17 98.85 96.92 98.25 96.86 6,896,500
May 15, 2023 97.87 97.96 97.05 97.26 95.88 4,443,700
May 12, 2023 97.61 97.92 96.93 97.85 96.47 4,994,700
May 11, 2023 97.54 97.63 96.34 97.44 96.06 5,144,500
May 10, 2023 96.79 97.68 96.26 97.52 96.14 5,935,300
May 9, 2023 96.20 96.89 96.10 96.14 94.78 6,333,500
May 8, 2023 97.08 97.28 96.44 96.79 95.42 5,314,800
May 5, 2023 95.00 97.31 94.83 96.97 95.60 8,062,700
May 4, 2023 94.98 95.12 94.41 94.97 93.63 5,038,200
May 3, 2023 95.07 95.42 94.54 94.78 93.44 6,744,800
May 2, 2023 94.93 95.24 93.85 94.80 93.46 5,995,100
May 1, 2023 94.80 95.73 94.70 94.87 93.53 5,459,800
Apr 28, 2023 94.27 95.40 94.24 94.72 93.38 8,498,500
Apr 27, 2023 94.31 95.09 93.29 95.04 93.70 5,615,700
Apr 26, 2023 93.75 94.81 93.34 93.71 92.38 6,395,500
Apr 25, 2023 95.14 95.70 94.02 94.06 92.73 5,768,800
Apr 24, 2023 95.34 96.08 94.97 95.44 94.09 4,901,700

Related Tickers

ADBE Adobe Inc.
472.90
+1.29%
 
PANW Palo Alto Networks, Inc.
293.49
+4.19%
 
CRWD CrowdStrike Holdings, Inc.
299.65
+3.63%
 
MSFT Microsoft Corporation
407.57
+1.65%
 
PLTR Palantir Technologies Inc.
21.64
+3.20%
 
PATH UiPath Inc.
19.55
+3.49%
 
SQ Block, Inc.
75.21
+5.04%
 
ZS Zscaler, Inc.
176.92
+3.48%
 
NET Cloudflare, Inc.
87.88
+3.77%
 
SNPS Synopsys, Inc.
527.50
+2.33%