The closing price for Oracle (ORCL) in August 2024 was $140.10, on August 30. It was up 1.4% for the month. The latest price is $174.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $139.15 | $140.53 | $138.92 | $140.10 | 7,980,700 |
August 29 2024 | $137.97 | $139.98 | $137.69 | $138.25 | 4,588,400 |
August 28 2024 | $137.67 | $137.78 | $135.76 | $136.72 | 3,022,600 |
August 27 2024 | $136.69 | $138.33 | $136.58 | $137.32 | 3,872,200 |
August 26 2024 | $138.22 | $138.23 | $137.03 | $137.73 | 2,729,600 |
August 23 2024 | $137.57 | $138.62 | $136.11 | $138.02 | 4,544,600 |
August 22 2024 | $139.52 | $139.90 | $136.50 | $136.92 | 5,162,200 |
August 21 2024 | $137.64 | $139.12 | $137.39 | $139.02 | 3,776,800 |
August 20 2024 | $136.66 | $138.62 | $136.66 | $138.00 | 3,738,300 |
August 19 2024 | $136.38 | $136.79 | $135.32 | $136.76 | 3,641,600 |
August 16 2024 | $135.64 | $136.66 | $135.25 | $136.32 | 4,893,800 |
August 15 2024 | $135.78 | $136.10 | $134.58 | $135.78 | 4,698,100 |
August 14 2024 | $132.92 | $134.83 | $132.89 | $134.46 | 4,044,600 |
August 13 2024 | $131.85 | $133.41 | $131.70 | $133.13 | 4,324,000 |
August 12 2024 | $131.14 | $131.60 | $130.11 | $131.47 | 5,600,800 |
August 09 2024 | $127.32 | $131.26 | $127.26 | $130.95 | 5,597,300 |
August 08 2024 | $126.93 | $128.73 | $126.58 | $127.88 | 6,243,200 |
August 07 2024 | $127.84 | $129.21 | $124.70 | $124.84 | 8,617,700 |
August 06 2024 | $129.45 | $129.94 | $127.01 | $127.13 | 8,373,900 |
August 05 2024 | $126.82 | $128.88 | $125.60 | $126.79 | 10,355,000 |
August 02 2024 | $131.66 | $133.17 | $130.69 | $132.16 | 8,251,600 |
August 01 2024 | $138.12 | $139.21 | $134.63 | $136.36 | 5,906,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
