The closing price for Oracle (ORCL) in April 2024 was $112.05, on April 30, 2024. It was down 9.1% for the month. The latest price is $191.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $113.37 | $113.79 | $111.99 | $112.05 | 6,234,700 |
April 29 2024 | $115.24 | $115.55 | $113.56 | $114.74 | 4,994,100 |
April 26 2024 | $115.29 | $117.42 | $114.41 | $115.45 | 8,355,100 |
April 25 2024 | $111.93 | $113.27 | $111.09 | $113.17 | 6,796,600 |
April 24 2024 | $113.65 | $114.00 | $112.17 | $113.61 | 5,791,800 |
April 23 2024 | $113.44 | $114.12 | $113.03 | $113.37 | 5,494,800 |
April 22 2024 | $114.29 | $114.60 | $112.63 | $112.81 | 7,125,500 |
April 19 2024 | $114.38 | $115.02 | $112.74 | $113.16 | 8,251,500 |
April 18 2024 | $116.98 | $116.98 | $113.97 | $114.26 | 6,662,400 |
April 17 2024 | $119.17 | $119.23 | $116.83 | $116.89 | 5,366,600 |
April 16 2024 | $118.29 | $119.62 | $117.96 | $118.81 | 7,000,000 |
April 15 2024 | $120.35 | $120.63 | $117.65 | $118.08 | 5,101,500 |
April 12 2024 | $119.92 | $120.01 | $118.62 | $119.30 | 6,196,900 |
April 11 2024 | $119.90 | $121.96 | $119.54 | $121.39 | 7,315,200 |
April 10 2024 | $119.53 | $121.24 | $119.50 | $119.93 | 4,509,900 |
April 09 2024 | $122.49 | $122.88 | $119.42 | $121.38 | 5,564,100 |
April 08 2024 | $122.73 | $122.85 | $121.51 | $122.09 | 6,119,200 |
April 05 2024 | $122.16 | $123.71 | $121.89 | $122.63 | 4,899,500 |
April 04 2024 | $125.28 | $125.67 | $121.78 | $121.94 | 7,588,300 |
April 03 2024 | $122.00 | $124.12 | $121.81 | $123.95 | 7,430,000 |
April 02 2024 | $122.25 | $122.66 | $121.19 | $122.08 | 4,862,400 |
April 01 2024 | $123.26 | $123.98 | $122.30 | $123.20 | 4,133,600 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
