ORACLE CORP.
(NYSE:ORCL)
175.68 USD +0.91 (+0.52%)
Delayed Price / Updated:
4:00 PM EDT, Oct 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ORCL -- 01/21/2024 to 02/21/2024
Date |
High |
Low |
Close |
Volume |
% Change |
02/21/2024 |
$108.38 |
$106.51 |
$108.16 |
7,867,610 |
-0.27% |
02/20/2024 |
$110.77 |
$107.68 |
$108.45 |
10,975,638 |
-2.57% |
02/16/2024 |
$113.11 |
$111.25 |
$111.31 |
8,936,016 |
-1.30% |
02/15/2024 |
$114.31 |
$112.57 |
$112.78 |
8,455,623 |
-1.30% |
02/14/2024 |
$114.72 |
$113.53 |
$114.26 |
5,946,116 |
+0.51% |
02/13/2024 |
$114.21 |
$113.00 |
$113.68 |
8,171,722 |
-1.86% |
02/12/2024 |
$117.10 |
$115.38 |
$115.84 |
5,439,629 |
-0.69% |
02/09/2024 |
$117.34 |
$115.73 |
$116.64 |
5,787,142 |
-0.03% |
02/08/2024 |
$117.79 |
$115.97 |
$116.68 |
4,472,770 |
-0.50% |
02/07/2024 |
$117.59 |
$115.30 |
$117.27 |
7,672,882 |
+1.71% |
02/06/2024 |
$116.95 |
$114.98 |
$115.30 |
4,639,268 |
-0.94% |
02/05/2024 |
$116.72 |
$114.77 |
$116.39 |
8,084,508 |
+0.52% |
02/02/2024 |
$116.49 |
$115.16 |
$115.79 |
6,499,594 |
+0.23% |
02/01/2024 |
$115.78 |
$112.55 |
$115.53 |
7,882,168 |
+3.43% |
01/31/2024 |
$114.27 |
$111.67 |
$111.70 |
7,386,705 |
-2.15% |
01/30/2024 |
$114.40 |
$112.63 |
$114.16 |
8,231,882 |
+0.36% |
01/29/2024 |
$114.59 |
$113.01 |
$113.75 |
7,014,424 |
-0.78% |
01/26/2024 |
$115.48 |
$114.27 |
$114.64 |
5,541,900 |
-0.31% |
01/25/2024 |
$116.18 |
$114.35 |
$115.00 |
8,877,205 |
+0.60% |
01/24/2024 |
$115.42 |
$113.33 |
$114.31 |
11,702,698 |
+5.69% |