ORACLE CORP.
(NYSE:ORCL)
170.18 USD +8.15 (+5.03%)
Delayed Price / Updated:
3:06 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ORCL -- 06/26/2024 to 07/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$139.96 |
$138.38 |
$139.01 |
5,139,377 |
+0.86% |
07/25/2024 |
$141.07 |
$137.70 |
$137.82 |
7,654,625 |
-0.68% |
07/24/2024 |
$142.66 |
$138.40 |
$138.77 |
8,018,807 |
-3.03% |
07/23/2024 |
$143.22 |
$141.21 |
$143.11 |
6,697,410 |
+2.10% |
07/22/2024 |
$140.68 |
$139.12 |
$140.17 |
5,387,176 |
+1.16% |
07/19/2024 |
$140.44 |
$138.08 |
$138.56 |
6,111,941 |
+0.38% |
07/18/2024 |
$140.06 |
$137.20 |
$138.03 |
5,998,726 |
-0.88% |
07/17/2024 |
$141.79 |
$138.68 |
$139.26 |
9,157,003 |
-2.35% |
07/16/2024 |
$143.50 |
$142.05 |
$142.61 |
7,181,470 |
-0.32% |
07/15/2024 |
$146.59 |
$141.92 |
$143.07 |
8,687,837 |
-1.06% |
07/12/2024 |
$145.13 |
$141.26 |
$144.60 |
7,361,770 |
+1.29% |
07/11/2024 |
$143.48 |
$141.68 |
$142.76 |
5,246,402 |
+0.49% |
07/10/2024 |
$142.38 |
$139.74 |
$142.07 |
6,350,258 |
+0.99% |
07/09/2024 |
$145.70 |
$138.00 |
$140.68 |
14,340,040 |
-3.00% |
07/08/2024 |
$145.23 |
$143.43 |
$145.03 |
8,622,633 |
+0.14% |
07/05/2024 |
$145.79 |
$144.02 |
$144.83 |
5,365,527 |
+0.31% |
07/03/2024 |
$144.65 |
$143.50 |
$144.38 |
3,560,778 |
+0.77% |
07/02/2024 |
$144.22 |
$142.55 |
$143.28 |
5,920,529 |
+0.13% |
07/01/2024 |
$144.06 |
$141.07 |
$143.09 |
6,552,353 |
+1.34% |
06/28/2024 |
$142.82 |
$139.27 |
$141.20 |
25,814,821 |
+1.58% |