Oracle Corporation (ORCL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

70.70

+3.07

(+4.54%)

At close: 04:03PM EDT

70.50

-0.20

(-0.28%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	68.33	70.78	67.97	70.70	70.70	20,132,200
23 Jun 2022	66.45	67.87	66.31	67.63	67.63	8,775,800
22 Jun 2022	66.93	67.57	66.38	66.53	66.53	8,219,900
21 Jun 2022	68.61	69.53	67.39	67.68	67.68	10,047,700
17 Jun 2022	68.75	69.37	67.39	67.72	67.72	16,444,000
16 Jun 2022	68.50	68.96	67.58	68.71	68.71	10,686,000
15 Jun 2022	70.45	71.42	68.67	69.70	69.70	11,765,500
14 Jun 2022	72.00	72.43	69.02	70.72	70.72	29,661,300
13 Jun 2022	65.78	66.10	63.76	64.05	64.05	16,547,200
10 Jun 2022	67.98	68.22	66.96	67.14	67.14	10,256,100
09 Jun 2022	70.77	71.16	69.20	69.22	69.22	6,824,900
08 Jun 2022	72.01	72.15	70.94	71.38	71.38	5,253,500
07 Jun 2022	71.59	73.13	71.59	72.69	72.69	5,675,700
06 Jun 2022	72.63	74.84	72.63	72.97	72.97	5,274,700
03 Jun 2022	72.56	72.96	71.23	71.79	71.79	8,169,500
02 Jun 2022	71.48	73.19	71.01	73.14	73.14	6,200,400
01 Jun 2022	73.02	73.27	71.15	71.60	71.60	5,804,700
31 May 2022	72.23	72.98	71.52	71.92	71.92	16,890,300
27 May 2022	72.36	72.85	71.55	72.78	72.78	6,566,700
26 May 2022	70.13	72.12	69.91	71.66	71.66	6,758,900
25 May 2022	68.88	70.22	68.77	69.83	69.83	7,103,300
24 May 2022	69.67	70.53	68.31	69.03	69.03	6,644,100
23 May 2022	69.31	70.47	68.67	70.04	70.04	7,370,200
20 May 2022	67.88	68.69	66.85	68.63	68.63	7,531,100
19 May 2022	67.48	67.90	66.72	67.04	67.04	9,451,600
18 May 2022	70.80	70.94	67.81	68.30	68.30	7,977,300
17 May 2022	71.05	71.90	70.70	71.88	71.88	5,952,500
16 May 2022	70.69	70.91	69.39	69.71	69.71	6,942,100
13 May 2022	70.96	71.98	70.53	71.17	71.17	6,700,100
12 May 2022	70.88	70.93	68.97	70.73	70.73	11,698,900
11 May 2022	72.31	73.46	70.87	71.03	71.03	6,932,100
10 May 2022	72.50	73.62	71.27	72.53	72.53	8,129,000
09 May 2022	71.64	72.59	71.17	71.54	71.54	7,019,700
06 May 2022	72.13	72.94	71.63	72.49	72.49	6,222,500
05 May 2022	74.00	74.72	71.99	72.80	72.80	7,197,200
04 May 2022	73.38	75.35	72.79	75.21	75.21	6,759,900
03 May 2022	73.85	74.21	72.81	73.29	73.29	5,211,500
02 May 2022	73.93	74.60	72.53	74.00	74.00	7,379,900
29 Apr 2022	75.34	75.87	73.15	73.40	73.40	7,946,900
28 Apr 2022	75.52	76.63	74.60	76.14	76.14	6,177,900
27 Apr 2022	74.58	76.02	74.42	74.76	74.76	7,279,200
26 Apr 2022	76.35	76.65	74.48	74.51	74.51	7,555,200
25 Apr 2022	76.20	77.06	74.70	76.98	76.98	7,305,900
22 Apr 2022	79.27	79.70	76.16	76.21	76.21	9,357,100
21 Apr 2022	81.49	81.60	79.33	79.48	79.48	5,616,100
20 Apr 2022	79.79	81.86	79.79	80.29	80.29	9,472,600
19 Apr 2022	78.25	79.78	78.24	79.56	79.56	5,412,400
18 Apr 2022	79.15	79.98	77.91	78.22	78.22	4,955,900
14 Apr 2022	79.83	80.36	79.32	79.45	79.45	5,590,400
13 Apr 2022	79.26	79.96	78.63	79.75	79.75	4,728,600
12 Apr 2022	79.95	80.99	79.02	79.33	79.33	6,174,700
11 Apr 2022	80.63	81.13	79.70	79.76	79.76	5,738,400
08 Apr 2022	81.71	81.83	80.26	80.94	80.94	6,182,500
07 Apr 2022	81.25	82.01	80.78	81.54	81.54	7,112,200
07 Apr 2022	0.32 Dividend
06 Apr 2022	81.92	82.47	81.37	82.12	81.80	5,492,400
05 Apr 2022	83.40	84.52	82.67	82.94	82.62	5,143,400
04 Apr 2022	82.25	84.30	82.00	84.07	83.74	7,882,400
01 Apr 2022	83.04	83.36	81.47	82.01	81.69	6,147,500
31 Mar 2022	83.11	83.91	82.59	82.73	82.41	9,433,300
30 Mar 2022	83.96	84.36	83.12	83.36	83.04	5,533,100
29 Mar 2022	84.49	84.51	83.11	84.29	83.96	5,762,000
28 Mar 2022	81.74	83.71	81.74	83.60	83.27	6,626,700
25 Mar 2022	82.04	82.84	81.23	81.73	81.41	5,682,300
24 Mar 2022	80.65	82.82	80.49	82.24	81.92	7,025,700
23 Mar 2022	81.25	81.41	80.22	80.39	80.08	7,451,100
22 Mar 2022	81.46	82.23	80.83	81.80	81.48	9,292,300
21 Mar 2022	81.28	81.98	80.27	80.96	80.64	8,131,300
18 Mar 2022	79.63	81.99	78.84	81.68	81.36	24,176,000
17 Mar 2022	79.78	81.29	79.26	80.60	80.29	10,462,400
16 Mar 2022	81.00	81.23	77.75	79.96	79.65	14,071,300
15 Mar 2022	78.05	81.54	77.07	80.60	80.29	16,847,200
14 Mar 2022	77.92	78.60	75.44	77.07	76.77	13,306,200
11 Mar 2022	76.70	79.90	74.00	77.82	77.52	22,795,800
10 Mar 2022	75.10	76.85	75.03	76.65	76.35	13,812,600
09 Mar 2022	74.92	76.95	74.69	76.10	75.80	8,959,500
08 Mar 2022	73.84	75.23	73.11	73.33	73.04	9,134,100
07 Mar 2022	76.29	76.39	73.44	74.32	74.03	11,110,100
04 Mar 2022	77.67	77.91	75.78	76.49	76.19	8,841,300
03 Mar 2022	78.96	79.04	77.43	78.25	77.95	8,203,000
02 Mar 2022	76.45	78.86	76.25	78.28	77.97	8,527,200
01 Mar 2022	75.98	76.50	75.62	76.01	75.71	8,752,100
28 Feb 2022	75.57	76.70	75.02	75.97	75.67	9,234,400
25 Feb 2022	74.65	76.83	74.32	76.35	76.05	8,291,800
24 Feb 2022	70.94	74.94	70.23	74.81	74.52	11,240,500
23 Feb 2022	74.07	74.38	72.35	72.47	72.19	6,807,100
22 Feb 2022	73.82	74.91	73.62	74.12	73.83	8,039,000
18 Feb 2022	75.50	75.73	74.28	74.57	74.28	7,790,100
17 Feb 2022	78.76	78.98	75.33	75.53	75.24	9,247,100
16 Feb 2022	79.47	79.78	78.22	79.19	78.88	6,227,000
15 Feb 2022	79.39	79.93	79.21	79.77	79.46	5,712,800
14 Feb 2022	79.58	79.73	78.44	78.95	78.64	5,389,800
11 Feb 2022	81.84	82.43	79.53	79.75	79.44	7,670,500
10 Feb 2022	82.75	83.78	81.62	81.85	81.53	6,336,300
09 Feb 2022	81.75	83.65	81.65	83.45	83.12	8,755,900
08 Feb 2022	80.29	80.86	79.80	80.79	80.48	6,585,300
07 Feb 2022	82.14	82.25	80.66	80.74	80.43	6,292,200
04 Feb 2022	82.03	82.91	81.47	82.11	81.79	5,570,200
03 Feb 2022	81.63	82.76	81.63	81.94	81.62	8,207,200
02 Feb 2022	81.16	82.88	80.84	82.50	82.18	9,287,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,813.92+135.25(+1.27%)

NZD/USD0.6319+0.0038(+0.60%)

NZD/EUR0.5979+0.0017(+0.29%)

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

OIL107.06+2.79(+2.68%)

Oracle Corporation (ORCL)

NZX 50
10,813.92
+135.25(+1.27%)

NZD/USD
0.6319
+0.0038(+0.60%)

NZD/EUR
0.5979
+0.0017(+0.29%)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

OIL
107.06
+2.79(+2.68%)