The closing price for Oracle (ORCL) in August 2023 was $118.20, on August 31, 2023. It was up 3% for the month. The latest price is $167.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $118.79 | $119.76 | $117.93 | $118.20 | 9,109,806 |
August 30 2023 | $118.52 | $119.52 | $117.96 | $118.91 | 5,601,778 |
August 29 2023 | $118.74 | $119.00 | $116.37 | $118.45 | 11,920,540 |
August 28 2023 | $114.25 | $115.56 | $113.59 | $114.71 | 4,514,753 |
August 25 2023 | $110.85 | $114.03 | $110.68 | $113.94 | 8,758,141 |
August 24 2023 | $117.50 | $117.55 | $110.36 | $110.85 | 11,995,890 |
August 23 2023 | $114.97 | $118.25 | $110.07 | $115.69 | 16,517,289 |
August 22 2023 | $115.37 | $115.53 | $113.62 | $114.42 | 4,961,062 |
August 21 2023 | $114.77 | $115.21 | $113.09 | $114.46 | 5,811,160 |
August 18 2023 | $112.41 | $114.86 | $111.87 | $114.34 | 9,412,775 |
August 17 2023 | $113.63 | $114.65 | $112.28 | $112.79 | 6,183,897 |
August 16 2023 | $115.02 | $115.66 | $113.17 | $113.24 | 5,721,951 |
August 15 2023 | $113.35 | $115.91 | $112.75 | $115.15 | 10,412,160 |
August 14 2023 | $111.12 | $113.69 | $111.09 | $113.46 | 6,494,216 |
August 11 2023 | $110.34 | $111.41 | $109.10 | $111.00 | 5,288,879 |
August 10 2023 | $111.71 | $113.00 | $110.43 | $110.93 | 6,004,125 |
August 09 2023 | $113.24 | $113.60 | $110.28 | $111.04 | 6,542,427 |
August 08 2023 | $112.94 | $113.50 | $112.14 | $113.13 | 4,694,781 |
August 07 2023 | $113.36 | $114.26 | $112.97 | $113.98 | 7,347,041 |
August 04 2023 | $113.24 | $114.28 | $112.17 | $112.35 | 5,579,319 |
August 03 2023 | $113.14 | $114.05 | $112.18 | $112.46 | 5,215,848 |
August 02 2023 | $114.79 | $114.85 | $112.24 | $113.60 | 6,387,789 |
August 01 2023 | $114.79 | $115.89 | $114.35 | $115.76 | 5,250,652 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
