The closing price for Oracle (ORCL) in August 2023 was $117.77, on August 31, 2023. It was up 3% for the month. The latest price is $133.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $118.37 | $119.33 | $117.51 | $117.77 | 9,109,806 |
August 30 2023 | $118.09 | $119.09 | $117.54 | $118.49 | 5,601,778 |
August 29 2023 | $118.32 | $118.57 | $115.95 | $118.03 | 11,920,540 |
August 28 2023 | $113.84 | $115.15 | $113.18 | $114.30 | 4,514,753 |
August 25 2023 | $110.45 | $113.62 | $110.29 | $113.54 | 8,758,141 |
August 24 2023 | $117.08 | $117.13 | $109.97 | $110.45 | 11,995,890 |
August 23 2023 | $114.55 | $117.83 | $109.67 | $115.28 | 16,517,289 |
August 22 2023 | $114.95 | $115.12 | $113.21 | $114.01 | 4,961,062 |
August 21 2023 | $114.36 | $114.80 | $112.69 | $114.05 | 5,811,160 |
August 18 2023 | $112.01 | $114.45 | $111.47 | $113.93 | 9,412,775 |
August 17 2023 | $113.22 | $114.24 | $111.87 | $112.38 | 6,183,897 |
August 16 2023 | $114.61 | $115.25 | $112.76 | $112.83 | 5,721,951 |
August 15 2023 | $112.94 | $115.49 | $112.34 | $114.74 | 10,412,160 |
August 14 2023 | $110.72 | $113.29 | $110.69 | $113.06 | 6,494,216 |
August 11 2023 | $109.95 | $111.01 | $108.71 | $110.60 | 5,288,879 |
August 10 2023 | $111.31 | $112.59 | $110.03 | $110.53 | 6,004,125 |
August 09 2023 | $112.83 | $113.19 | $109.89 | $110.64 | 6,542,427 |
August 08 2023 | $112.54 | $113.10 | $111.74 | $112.72 | 4,694,781 |
August 07 2023 | $112.96 | $113.85 | $112.57 | $113.58 | 7,347,041 |
August 04 2023 | $112.83 | $113.87 | $111.77 | $111.95 | 5,579,319 |
August 03 2023 | $112.73 | $113.64 | $111.78 | $112.06 | 5,215,848 |
August 02 2023 | $114.38 | $114.44 | $111.83 | $113.19 | 6,387,789 |
August 01 2023 | $114.38 | $115.47 | $113.94 | $115.35 | 5,250,652 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
