Skip to main content

Oracle Corp (NY: ORCL )

125.49 +0.22 (+0.18%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 118.53 120.39 117.72 117.78 13,855,197 +1.30(+1.11%)
Jun 29, 2023 114.38 116.51 113.37 116.49 9,333,289 +1.24(+1.07%)
Jun 28, 2023 115.50 117.32 115.11 115.25 9,601,101 -1.30(-1.11%)
Jun 27, 2023 115.29 117.16 114.98 116.55 7,041,433 +1.05(+0.91%)
Jun 26, 2023 116.70 118.12 115.42 115.50 9,081,845 -1.84(-1.57%)
Jun 23, 2023 118.28 118.59 116.84 117.34 20,138,568 -1.92(-1.61%)
Jun 22, 2023 120.28 121.25 118.75 119.26 12,339,007 -1.50(-1.24%)
Jun 21, 2023 120.61 122.01 119.04 120.76 17,776,918 +0.06(+0.05%)
Jun 20, 2023 123.09 123.88 120.62 120.70 16,454,390 -3.38(-2.73%)
Jun 16, 2023 125.75 126.00 123.78 124.08 19,731,438 -1.08(-0.86%)
Jun 15, 2023 120.61 126.14 125.16 27,771,834 +29.43(+30.75%)
May 08, 2023 96.02 96.21 95.38 95.73 5,373,478 -0.18(-0.19%)
May 05, 2023 93.96 96.24 93.79 95.91 8,158,026 +1.98(+2.11%)
May 04, 2023 93.94 94.08 93.38 93.93 5,094,003 +0.19(+0.20%)
May 03, 2023 94.03 94.37 93.50 93.74 6,819,572 -0.02(-0.02%)
May 02, 2023 93.89 94.20 92.82 93.76 6,060,905 -0.07(-0.07%)
May 01, 2023 93.76 94.68 93.66 93.83 5,520,333 +0.15(+0.16%)
Apr 28, 2023 93.24 94.35 93.21 93.68 8,592,751 -0.32(-0.34%)
Apr 27, 2023 93.28 94.05 92.27 94.00 5,677,987 +1.32(+1.42%)
Apr 26, 2023 92.72 93.77 92.32 92.68 6,690,086 -0.35(-0.37%)
Apr 25, 2023 94.10 94.65 92.99 93.03 5,832,201 -1.36(-1.45%)
Apr 24, 2023 94.29 95.02 93.93 94.39 4,956,111 +0.29(+0.30%)
Apr 21, 2023 93.97 94.27 93.23 94.11 7,417,098 +0.32(+0.34%)
Apr 20, 2023 94.95 95.10 93.56 93.79 5,879,984 -0.97(-1.02%)
Apr 19, 2023 94.54 95.41 94.54 94.76 4,819,102 -0.65(-0.68%)
Apr 18, 2023 94.95 95.68 94.72 95.41 7,298,386 +0.87(+0.92%)
Apr 17, 2023 94.59 94.94 94.27 94.54 4,825,360 -0.12(-0.13%)
Apr 14, 2023 94.45 94.94 93.64 94.66 6,556,942 +0.16(+0.17%)
Apr 13, 2023 93.15 94.70 92.91 94.50 6,309,342 +1.63(+1.76%)
Apr 12, 2023 93.35 94.28 92.57 92.87 8,129,355 -0.07(-0.07%)
Apr 11, 2023 92.44 93.10 92.18 92.94 8,286,117 +0.21(+0.22%)
Apr 10, 2023 93.64 94.07 92.52 92.73 8,777,828 -1.74(-1.84%)
Apr 06, 2023 92.91 94.63 92.57 94.47 9,286,375 +1.01(+1.09%)
Apr 05, 2023 92.21 93.67 92.07 93.46 7,592,270 +0.88(+0.95%)
Apr 04, 2023 92.43 92.60 91.53 92.58 6,753,329 +0.08(+0.09%)
Apr 03, 2023 90.99 92.58 90.70 92.50 8,536,078 +0.98(+1.08%)
Mar 31, 2023 89.19 91.60 89.05 91.52 10,636,812 +2.37(+2.66%)
Mar 30, 2023 89.48 89.80 88.36 89.14 5,726,992 -0.11(-0.12%)
Mar 29, 2023 88.77 89.29 88.45 89.25 5,312,912 +0.76(+0.86%)
Mar 28, 2023 88.86 89.51 88.13 88.49 6,476,498 -0.29(-0.32%)
Mar 27, 2023 87.28 89.13 87.21 88.78 8,294,439 +2.10(+2.42%)
Mar 24, 2023 86.65 87.15 86.19 86.68 5,941,894 +0.23(+0.26%)
Mar 23, 2023 87.31 88.29 86.32 86.46 10,911,395 -0.12(-0.14%)
Mar 22, 2023 86.22 87.81 86.12 86.57 7,344,078 +0.32(+0.37%)
Mar 21, 2023 86.17 86.52 85.35 86.26 6,785,984 +0.61(+0.71%)
Mar 20, 2023 83.99 86.19 83.96 85.65 9,317,642 +1.67(+1.99%)
Mar 17, 2023 83.72 84.68 83.33 83.97 13,266,189 +0.43(+0.52%)
Mar 16, 2023 81.67 83.83 80.84 83.54 10,304,212 +1.81(+2.22%)
Mar 15, 2023 81.83 82.11 80.88 81.73 11,638,336 -1.56(-1.87%)
Mar 14, 2023 84.63 84.63 82.18 83.28 8,865,367 -0.36(-0.44%)
Mar 13, 2023 82.06 84.24 80.80 83.65 10,457,591 +0.85(+1.02%)
Mar 10, 2023 83.14 83.96 81.63 82.80 16,274,903 -2.76(-3.22%)
Mar 09, 2023 87.00 88.29 85.22 85.56 10,670,012 -1.60(-1.83%)
Mar 08, 2023 87.07 87.74 86.82 87.15 5,234,744 +0.13(+0.15%)
Mar 07, 2023 88.23 88.72 86.72 87.03 5,464,460 -1.36(-1.54%)
Mar 06, 2023 88.06 89.30 87.81 88.39 7,539,902 +0.48(+0.55%)
Mar 03, 2023 86.00 87.94 85.77 87.90 5,582,788 +2.25(+2.62%)
Mar 02, 2023 84.76 85.96 84.57 85.66 5,374,684 +0.62(+0.73%)
Mar 01, 2023 85.59 85.89 84.69 85.04 5,197,325 -1.04(-1.21%)
Feb 28, 2023 86.38 86.68 85.86 86.08 7,582,398 -0.55(-0.64%)
Feb 27, 2023 87.52 87.63 86.04 86.63 6,852,237 -0.69(-0.79%)
Feb 24, 2023 85.99 87.55 85.83 87.32 7,776,546 +0.08(+0.09%)
Feb 23, 2023 85.84 88.13 85.75 87.24 8,768,903 +2.23(+2.62%)
Feb 22, 2023 85.37 85.86 84.68 85.02 5,928,498 +0.12(+0.14%)
Feb 21, 2023 85.45 85.63 84.85 84.90 5,376,004 -1.06(-1.24%)
Feb 17, 2023 85.88 86.11 85.20 85.96 6,496,537 -0.43(-0.50%)
Feb 16, 2023 86.14 86.94 85.70 86.40 6,033,164 -0.61(-0.70%)
Feb 15, 2023 87.51 87.86 86.70 87.01 4,396,222 -0.74(-0.84%)
Feb 14, 2023 87.66 88.06 86.39 87.75 7,598,853 -0.32(-0.37%)
Feb 13, 2023 85.96 88.10 85.88 88.07 5,645,705 +2.25(+2.62%)
Feb 10, 2023 85.22 86.06 85.03 85.83 5,399,872 +0.48(+0.57%)
Feb 09, 2023 85.83 86.57 85.02 85.34 5,036,257 -0.04(-0.05%)
Feb 08, 2023 85.62 86.59 85.20 85.38 7,740,877 -1.03(-1.20%)
Feb 07, 2023 86.54 86.69 85.00 86.42 9,367,371 -0.78(-0.89%)
Feb 06, 2023 88.16 88.26 87.07 87.19 4,159,955 -1.07(-1.22%)
Feb 03, 2023 87.14 88.89 86.94 88.27 5,758,711 +0.24(+0.27%)
Feb 02, 2023 89.29 89.84 87.60 88.03 8,395,621 -0.66(-0.74%)
Feb 01, 2023 87.04 89.28 86.88 88.69 6,235,085 +1.57(+1.80%)
Jan 31, 2023 86.37 87.14 86.03 87.13 6,371,532 +1.09(+1.27%)
Jan 30, 2023 87.14 87.28 85.68 86.03 6,349,830 -1.62(-1.84%)
Jan 27, 2023 88.15 88.37 87.62 87.65 5,763,819 -0.83(-0.94%)
Jan 26, 2023 88.53 89.12 87.75 88.47 7,469,719 +0.19(+0.21%)
Jan 25, 2023 87.36 88.50 86.42 88.29 5,986,641 -0.06(-0.07%)
Jan 24, 2023 87.71 98.13 86.67 88.35 7,120,699 +0.72(+0.82%)
Jan 23, 2023 85.87 87.79 85.66 87.63 7,503,380 +1.69(+1.97%)
Jan 20, 2023 84.73 86.06 84.21 85.93 5,653,059 +1.29(+1.52%)
Jan 19, 2023 85.10 85.68 83.97 84.64 5,682,253 -0.76(-0.89%)
Jan 18, 2023 87.26 87.27 85.29 85.40 6,484,361 -1.86(-2.13%)
Jan 17, 2023 87.84 88.09 87.09 87.26 6,613,079 -0.59(-0.67%)
Jan 13, 2023 86.62 88.12 86.34 87.85 5,168,948 +0.41(+0.47%)
Jan 12, 2023 87.36 87.85 86.84 87.44 6,163,563 +0.18(+0.20%)
Jan 11, 2023 86.05 87.32 85.78 87.26 8,487,326 +2.07(+2.43%)
Jan 10, 2023 84.35 85.30 84.28 85.19 5,789,986 +0.08(+0.09%)
Jan 09, 2023 85.53 86.27 84.86 85.12 7,634,920 +1.06(+1.27%)
Jan 06, 2023 83.15 84.72 82.25 84.05 8,806,899 +1.32(+1.60%)
Jan 05, 2023 83.40 83.80 81.66 82.73 7,788,660 -0.17(-0.20%)
Jan 04, 2023 82.62 83.57 82.07 82.89 7,985,808 +0.75(+0.91%)
Jan 03, 2023 80.92 82.27 80.72 82.15 9,167,179 +1.94(+2.42%)
Dec 30, 2022 79.61 80.39 79.24 80.21 5,478,530 +0.33(+0.42%)
Dec 29, 2022 79.45 80.26 79.19 79.87 3,940,548 +1.05(+1.33%)
Dec 28, 2022 79.57 80.11 78.69 78.82 3,866,598 -0.64(-0.80%)
Dec 27, 2022 79.36 79.94 79.09 79.46 4,372,786 +0.13(+0.16%)
Dec 23, 2022 79.00 79.38 78.49 79.33 4,208,224 +0.35(+0.45%)
Dec 22, 2022 79.42 79.65 77.94 78.98 8,337,854 -0.99(-1.24%)
Dec 21, 2022 79.82 80.60 79.42 79.97 6,044,140 +0.55(+0.69%)
Dec 20, 2022 78.99 79.96 78.84 79.42 6,511,978 +0.43(+0.55%)
Dec 19, 2022 78.42 79.58 78.18 78.99 7,886,334 +0.90(+1.16%)
Dec 16, 2022 78.46 78.95 77.99 78.09 19,568,104 -0.48(-0.61%)
Dec 15, 2022 79.27 79.51 77.97 78.57 8,353,582 -1.72(-2.14%)
Dec 14, 2022 79.29 81.33 79.06 80.28 11,459,925 +1.24(+1.56%)
Dec 13, 2022 83.35 83.94 78.20 79.05 23,252,116 -0.71(-0.89%)
Dec 12, 2022 78.80 79.88 78.43 79.75 15,969,358 +1.39(+1.78%)
Dec 09, 2022 78.16 78.85 78.05 78.36 6,981,845 -0.21(-0.26%)
Dec 08, 2022 77.64 78.70 77.06 78.57 6,031,339 +1.27(+1.64%)
Dec 07, 2022 77.19 77.95 77.11 77.30 5,199,265 -0.13(-0.16%)
Dec 06, 2022 77.86 78.32 76.60 77.43 7,800,387 -0.51(-0.65%)
Dec 05, 2022 80.86 80.87 77.92 77.94 9,275,265 -3.85(-4.70%)
Dec 02, 2022 81.64 82.05 81.03 81.79 4,890,708 -0.75(-0.90%)
Dec 01, 2022 81.49 82.94 80.80 82.53 6,289,246 +1.06(+1.30%)
Nov 30, 2022 78.96 81.61 78.50 81.47 9,793,647 +2.14(+2.70%)
Nov 29, 2022 79.80 79.97 79.01 79.33 5,022,418 -0.53(-0.66%)
Nov 28, 2022 80.57 80.60 79.55 79.86 5,210,010 -1.30(-1.61%)
Nov 25, 2022 81.30 81.92 80.99 81.17 2,807,564 +0.16(+0.19%)
Nov 23, 2022 80.58 81.36 80.25 81.01 6,469,311 +0.43(+0.54%)
Nov 22, 2022 78.39 80.67 78.33 80.58 8,963,770 +2.26(+2.88%)
Nov 21, 2022 78.08 78.60 77.42 78.32 5,335,490 +0.09(+0.11%)
Nov 18, 2022 78.50 78.95 77.37 78.23 6,223,822 +0.52(+0.67%)
Nov 17, 2022 77.68 78.08 76.72 77.71 5,826,687 -0.68(-0.86%)
Nov 16, 2022 77.64 78.72 77.39 78.39 6,126,247 +0.70(+0.90%)
Nov 15, 2022 77.45 79.16 76.55 77.69 7,763,968 +0.64(+0.83%)
Nov 14, 2022 76.03 78.04 75.88 77.06 7,288,529 +0.78(+1.02%)
Nov 11, 2022 75.68 76.43 75.13 76.28 7,860,437 +0.56(+0.74%)
Nov 10, 2022 76.24 77.00 75.27 75.72 10,636,420 +1.48(+2.00%)
Nov 09, 2022 73.97 75.10 73.59 74.24 6,151,285 +0.02(+0.03%)
Nov 08, 2022 75.51 75.69 73.61 74.22 9,278,036 -1.08(-1.43%)
Nov 07, 2022 74.68 75.64 74.07 75.30 5,495,720 +0.73(+0.97%)
Nov 04, 2022 74.51 75.23 72.85 74.57 7,357,049 +0.95(+1.29%)
Nov 03, 2022 73.32 74.27 72.66 73.62 6,889,253 -0.09(-0.12%)
Nov 02, 2022 75.21 73.60 73.71 7,668,359 -1.95(-2.58%)
Nov 01, 2022 77.12 77.74 74.91 75.66 7,900,178 -0.94(-1.23%)
Oct 31, 2022 75.06 76.86 74.97 76.60 12,585,143 +0.70(+0.92%)
Oct 28, 2022 73.89 76.22 73.89 75.91 8,926,044 +2.17(+2.94%)
Oct 27, 2022 73.35 74.46 73.15 73.74 7,186,375 +0.32(+0.44%)
Oct 26, 2022 71.25 74.30 71.19 73.42 10,903,562 +1.65(+2.30%)
Oct 25, 2022 72.07 72.72 71.25 71.77 9,311,789 +0.22(+0.30%)
Oct 24, 2022 71.56 72.31 70.43 71.55 11,705,459 +0.22(+0.30%)
Oct 21, 2022 69.70 71.42 68.99 71.34 15,952,004 +3.39(+4.98%)
Oct 20, 2022 66.26 68.61 65.93 67.95 17,935,550 +2.89(+4.45%)
Oct 19, 2022 65.24 65.93 64.54 65.06 5,609,457 -0.72(-1.09%)
Oct 18, 2022 66.72 67.29 65.09 65.77 6,816,095 +0.01(+0.01%)
Oct 17, 2022 64.64 66.30 64.63 65.76 11,585,691 +2.66(+4.21%)
Oct 14, 2022 64.49 65.36 63.01 63.10 8,198,938 -0.87(-1.37%)
Oct 13, 2022 61.31 64.47 61.10 63.98 10,341,149 +1.39(+2.23%)
Oct 12, 2022 61.44 63.07 61.00 62.58 9,180,943 +1.34(+2.20%)
Oct 11, 2022 60.69 61.92 60.49 61.24 7,518,133 +0.16(+0.26%)
Oct 10, 2022 62.10 62.38 60.54 61.08 6,563,336 -0.70(-1.14%)
Oct 07, 2022 62.96 63.08 61.25 61.78 7,312,104 -1.96(-3.08%)
Oct 06, 2022 64.75 65.22 63.67 63.75 7,162,347 -1.31(-2.01%)
Oct 05, 2022 63.79 65.59 63.43 65.06 9,425,742 +0.93(+1.45%)
Oct 04, 2022 62.28 64.26 62.28 64.13 10,132,742 +2.55(+4.14%)
Oct 03, 2022 59.54 61.73 59.36 61.58 9,896,712 +1.96(+3.29%)
Sep 30, 2022 59.80 60.66 59.61 59.62 10,033,092 -0.32(-0.54%)
Sep 29, 2022 60.81 61.11 59.33 59.94 9,098,332 -1.63(-2.65%)
Sep 28, 2022 61.13 61.84 60.77 61.57 8,758,000 +0.63(+1.04%)
Sep 27, 2022 62.63 62.87 60.56 60.94 9,511,200 -1.01(-1.62%)
Sep 26, 2022 62.80 63.38 61.88 61.94 7,065,749 -1.07(-1.70%)
Sep 23, 2022 63.80 63.88 62.35 63.01 9,508,799 -1.44(-2.24%)
Sep 22, 2022 65.26 65.35 64.27 64.46 7,387,482 -0.70(-1.08%)
Sep 21, 2022 67.08 67.24 65.15 65.16 6,932,494 -1.33(-2.00%)
Sep 20, 2022 66.65 66.83 65.84 66.49 8,834,540 -0.94(-1.39%)
Sep 19, 2022 66.58 67.49 66.29 67.43 8,565,796 +0.23(+0.35%)
Sep 16, 2022 67.93 68.14 66.62 67.19 23,982,418 -1.38(-2.01%)
Sep 15, 2022 69.80 70.38 68.09 68.57 12,779,943 -1.84(-2.61%)
Sep 14, 2022 73.99 74.07 70.06 70.40 22,126,260 -3.83(-5.16%)
Sep 13, 2022 74.25 77.52 73.98 74.23 30,193,730 -1.02(-1.35%)
Sep 12, 2022 74.81 75.54 74.46 75.25 15,931,298 +1.14(+1.54%)
Sep 09, 2022 72.87 74.20 72.67 74.10 7,953,950 +1.23(+1.69%)
Sep 08, 2022 72.27 73.02 71.86 72.87 7,078,208 +0.16(+0.21%)
Sep 07, 2022 71.93 72.89 71.67 72.72 5,933,709 +0.64(+0.89%)
Sep 06, 2022 72.92 73.38 71.80 72.07 7,262,857 -0.83(-1.14%)
Sep 02, 2022 73.94 74.94 72.71 72.90 11,296,378 -0.61(-0.82%)
Sep 01, 2022 72.36 73.58 71.78 73.51 8,337,860 +1.12(+1.55%)
Aug 31, 2022 72.69 73.36 72.28 72.39 8,810,609 +0.01(+0.01%)
Aug 30, 2022 72.65 72.89 71.71 72.38 5,223,323 -0.05(-0.07%)
Aug 29, 2022 72.35 73.08 72.31 72.43 4,400,331 -0.45(-0.62%)
Aug 26, 2022 75.15 75.42 72.80 72.87 5,023,810 -2.19(-2.91%)
Aug 25, 2022 74.52 75.08 74.18 75.06 3,609,352 +0.70(+0.95%)
Aug 24, 2022 74.65 74.74 74.24 74.36 3,966,895 -0.23(-0.31%)
Aug 23, 2022 74.44 75.18 74.44 74.59 4,548,359 -0.05(-0.07%)
Aug 22, 2022 76.08 76.08 74.36 74.64 5,898,124 -2.15(-2.80%)
Aug 19, 2022 77.15 77.25 76.57 76.79 4,793,024 -0.64(-0.83%)
Aug 18, 2022 77.39 77.98 77.13 77.43 4,220,893 +0.07(+0.09%)
Aug 17, 2022 77.12 77.87 77.07 77.37 5,311,566 -0.26(-0.34%)
Aug 16, 2022 77.02 77.76 76.97 77.63 6,335,790 +0.40(+0.52%)
Aug 15, 2022 76.96 77.53 76.63 77.23 3,824,559 -0.04(-0.05%)
Aug 12, 2022 76.14 77.53 75.81 77.27 6,855,416 +1.94(+2.58%)
Aug 11, 2022 76.10 76.14 75.25 75.32 5,690,355 -0.37(-0.49%)
Aug 10, 2022 75.74 76.13 75.36 75.70 5,386,084 +0.75(+1.00%)
Aug 09, 2022 74.40 75.08 74.04 74.94 4,347,171 +0.29(+0.39%)
Aug 08, 2022 75.09 75.59 74.46 74.65 4,849,622 -0.86(-1.14%)
Aug 05, 2022 74.46 75.56 74.19 75.51 4,976,521 -0.05(-0.06%)
Aug 04, 2022 75.61 76.00 75.28 75.56 3,745,231 +0.03(+0.04%)
Aug 03, 2022 74.90 75.91 74.49 75.53 6,280,443 +1.00(+1.34%)
Aug 02, 2022 75.16 75.42 74.25 74.53 6,559,393 -1.06(-1.41%)
Aug 01, 2022 75.34 75.96 74.90 75.60 5,354,599 -0.39(-0.51%)
Jul 29, 2022 75.18 76.30 75.17 75.99 6,070,959 +0.78(+1.04%)
Jul 28, 2022 73.84 75.44 73.52 75.21 5,826,430 +1.14(+1.54%)
Jul 27, 2022 72.61 74.31 72.55 74.07 6,843,467 +1.80(+2.49%)
Jul 26, 2022 73.02 73.51 71.95 72.27 7,461,592 -0.81(-1.11%)
Jul 25, 2022 73.31 73.64 72.57 73.08 5,860,581 -0.04(-0.05%)
Jul 22, 2022 73.04 73.50 72.49 73.12 6,822,243 +0.35(+0.48%)
Jul 21, 2022 70.43 72.85 70.41 72.77 7,175,451 +1.90(+2.69%)
Jul 20, 2022 70.82 71.36 70.44 70.86 5,793,452 +0.34(+0.48%)
Jul 19, 2022 68.96 70.58 68.59 70.52 7,334,721 +1.98(+2.89%)
Jul 18, 2022 69.56 70.00 68.48 68.54 4,755,518 -0.52(-0.75%)
Jul 15, 2022 68.59 69.18 68.34 69.06 5,259,262 +1.26(+1.86%)
Jul 14, 2022 67.52 67.93 66.61 67.80 5,035,333 -0.57(-0.83%)
Jul 13, 2022 67.41 68.85 67.05 68.36 6,609,239 -0.37(-0.54%)
Jul 12, 2022 69.90 70.23 68.40 68.74 7,314,790 -1.13(-1.62%)
Jul 11, 2022 69.31 70.26 69.21 69.87 4,665,826 +0.02(+0.03%)
Jul 08, 2022 69.67 70.21 69.32 69.85 5,069,958 +0.04(+0.06%)
Jul 07, 2022 69.81 69.96 69.17 69.81 8,040,763 +0.17(+0.24%)
Jul 06, 2022 70.29 70.69 69.30 69.64 6,217,924 -0.32(-0.46%)
Jul 05, 2022 68.40 69.97 68.21 69.96 9,883,627 +1.09(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.