NYSE - Nasdaq Real Time Price • USD
Oracle Corporation (ORCL)
As of 1:40 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 113.63 | 114.56 | 112.78 | 114.50 | 114.50 | 2,445,465 |
Apr 24, 2024 | 115.38 | 115.73 | 113.88 | 115.34 | 115.34 | 5,787,400 |
Apr 23, 2024 | 115.17 | 115.86 | 114.75 | 115.09 | 115.09 | 5,494,800 |
Apr 22, 2024 | 116.03 | 116.34 | 114.34 | 114.53 | 114.53 | 7,125,500 |
Apr 19, 2024 | 116.12 | 116.77 | 114.46 | 114.88 | 114.88 | 8,250,300 |
Apr 18, 2024 | 118.76 | 118.76 | 115.70 | 116.00 | 116.00 | 6,662,400 |
Apr 17, 2024 | 120.98 | 121.04 | 118.61 | 118.67 | 118.67 | 5,366,600 |
Apr 16, 2024 | 120.09 | 121.44 | 119.75 | 120.62 | 120.62 | 7,000,000 |
Apr 15, 2024 | 122.18 | 122.47 | 119.44 | 119.88 | 119.88 | 5,101,500 |
Apr 12, 2024 | 121.74 | 121.84 | 120.42 | 121.11 | 121.11 | 6,189,600 |
Apr 11, 2024 | 121.72 | 123.82 | 121.36 | 123.24 | 123.24 | 7,315,200 |
Apr 10, 2024 | 121.35 | 123.08 | 121.32 | 121.75 | 121.75 | 4,509,900 |
Apr 9, 2024 | 0.40 Dividend | |||||
Apr 9, 2024 | 124.35 | 124.75 | 121.24 | 123.23 | 123.23 | 5,564,900 |
Apr 8, 2024 | 125.00 | 125.12 | 123.76 | 124.35 | 123.95 | 6,119,200 |
Apr 5, 2024 | 124.42 | 126.00 | 124.14 | 124.90 | 124.50 | 4,898,100 |
Apr 4, 2024 | 127.60 | 127.99 | 124.03 | 124.19 | 123.79 | 7,588,300 |
Apr 3, 2024 | 124.26 | 126.41 | 124.06 | 126.24 | 125.83 | 7,430,000 |
Apr 2, 2024 | 124.51 | 124.93 | 123.43 | 124.34 | 123.94 | 4,862,400 |
Apr 1, 2024 | 125.54 | 126.27 | 124.56 | 125.48 | 125.08 | 4,133,600 |
Mar 28, 2024 | 125.39 | 126.17 | 125.20 | 125.61 | 125.21 | 6,587,400 |
Mar 27, 2024 | 127.33 | 127.82 | 124.47 | 125.27 | 124.87 | 8,115,900 |
Mar 26, 2024 | 126.75 | 126.94 | 125.84 | 126.47 | 126.06 | 7,063,900 |
Mar 25, 2024 | 127.67 | 127.67 | 126.05 | 126.08 | 125.67 | 7,446,100 |
Mar 22, 2024 | 129.01 | 129.21 | 127.55 | 127.79 | 127.38 | 6,655,800 |
Mar 21, 2024 | 130.52 | 132.77 | 128.95 | 129.01 | 128.60 | 17,842,400 |
Mar 20, 2024 | 129.98 | 130.69 | 128.27 | 129.24 | 128.82 | 8,373,300 |
Mar 19, 2024 | 127.75 | 129.21 | 126.49 | 129.19 | 128.77 | 10,221,000 |
Mar 18, 2024 | 127.20 | 128.95 | 126.88 | 127.80 | 127.39 | 12,231,400 |
Mar 15, 2024 | 124.04 | 126.01 | 123.56 | 125.54 | 125.14 | 17,841,600 |
Mar 14, 2024 | 127.23 | 127.80 | 124.94 | 125.53 | 125.13 | 10,965,900 |
Mar 13, 2024 | 128.00 | 128.80 | 124.83 | 125.52 | 125.12 | 15,870,300 |
Mar 12, 2024 | 126.26 | 129.37 | 124.60 | 127.54 | 127.13 | 48,536,100 |
Mar 11, 2024 | 111.61 | 114.75 | 111.18 | 114.13 | 113.76 | 20,438,300 |
Mar 8, 2024 | 114.07 | 114.33 | 111.54 | 112.42 | 112.06 | 8,304,100 |
Mar 7, 2024 | 113.94 | 114.80 | 112.29 | 114.54 | 114.17 | 7,670,100 |
Mar 6, 2024 | 111.50 | 113.05 | 110.67 | 112.27 | 111.91 | 6,706,400 |
Mar 5, 2024 | 112.82 | 113.20 | 110.37 | 110.94 | 110.58 | 8,242,000 |
Mar 4, 2024 | 113.58 | 114.60 | 113.39 | 114.06 | 113.69 | 6,588,100 |
Mar 1, 2024 | 111.68 | 113.94 | 111.52 | 113.78 | 113.41 | 7,603,700 |
Feb 29, 2024 | 111.68 | 112.44 | 110.64 | 111.68 | 111.32 | 12,193,900 |
Feb 28, 2024 | 111.26 | 112.02 | 111.10 | 111.68 | 111.32 | 5,278,300 |
Feb 27, 2024 | 110.62 | 111.51 | 109.79 | 111.38 | 111.02 | 6,593,100 |
Feb 26, 2024 | 112.00 | 112.54 | 110.93 | 110.97 | 110.61 | 6,342,900 |
Feb 23, 2024 | 112.00 | 113.37 | 111.71 | 111.95 | 111.59 | 7,504,500 |
Feb 22, 2024 | 111.49 | 111.89 | 109.66 | 111.01 | 110.65 | 8,957,800 |
Feb 21, 2024 | 106.76 | 108.38 | 106.51 | 108.16 | 107.81 | 7,867,600 |
Feb 20, 2024 | 110.54 | 110.77 | 107.68 | 108.45 | 108.10 | 10,975,600 |
Feb 16, 2024 | 113.02 | 113.11 | 111.25 | 111.31 | 110.95 | 8,931,100 |
Feb 15, 2024 | 114.25 | 114.31 | 112.57 | 112.78 | 112.42 | 8,455,600 |
Feb 14, 2024 | 114.32 | 114.72 | 113.53 | 114.26 | 113.89 | 5,946,100 |
Feb 13, 2024 | 113.79 | 114.21 | 113.00 | 113.68 | 113.31 | 8,171,700 |
Feb 12, 2024 | 116.26 | 117.10 | 115.38 | 115.84 | 115.47 | 5,439,600 |
Feb 9, 2024 | 117.06 | 117.34 | 115.73 | 116.64 | 116.26 | 5,787,100 |
Feb 8, 2024 | 117.09 | 117.79 | 115.97 | 116.68 | 116.30 | 4,472,800 |
Feb 7, 2024 | 115.80 | 117.59 | 115.30 | 117.27 | 116.89 | 7,672,900 |
Feb 6, 2024 | 116.74 | 116.95 | 114.98 | 115.30 | 114.93 | 4,637,500 |
Feb 5, 2024 | 115.53 | 116.72 | 114.77 | 116.39 | 116.02 | 8,084,500 |
Feb 2, 2024 | 115.82 | 116.49 | 115.16 | 115.79 | 115.42 | 6,499,400 |
Feb 1, 2024 | 112.91 | 115.78 | 112.55 | 115.53 | 115.16 | 7,882,200 |
Jan 31, 2024 | 113.81 | 114.27 | 111.67 | 111.70 | 111.34 | 7,386,700 |
Jan 30, 2024 | 113.36 | 114.40 | 112.63 | 114.16 | 113.79 | 8,231,900 |
Jan 29, 2024 | 114.19 | 114.59 | 113.01 | 113.75 | 113.38 | 7,014,400 |
Jan 26, 2024 | 114.64 | 115.48 | 114.27 | 114.64 | 114.27 | 5,541,800 |
Jan 25, 2024 | 114.89 | 116.18 | 114.35 | 115.00 | 114.63 | 8,877,200 |
Jan 24, 2024 | 113.42 | 115.42 | 113.33 | 114.31 | 113.94 | 11,702,700 |
Jan 23, 2024 | 110.29 | 112.68 | 109.56 | 111.83 | 111.47 | 9,185,900 |
Jan 22, 2024 | 110.06 | 110.69 | 109.27 | 110.10 | 109.75 | 7,485,300 |
Jan 19, 2024 | 109.32 | 110.22 | 109.02 | 109.67 | 109.32 | 11,121,300 |
Jan 18, 2024 | 106.99 | 108.88 | 106.62 | 108.70 | 108.35 | 10,362,300 |
Jan 17, 2024 | 106.46 | 107.50 | 105.68 | 106.43 | 106.09 | 7,771,500 |
Jan 16, 2024 | 106.41 | 106.66 | 105.42 | 106.57 | 106.23 | 7,547,200 |
Jan 12, 2024 | 105.10 | 106.70 | 104.97 | 106.60 | 106.26 | 9,696,700 |
Jan 11, 2024 | 104.35 | 104.84 | 103.54 | 104.77 | 104.43 | 6,119,000 |
Jan 10, 2024 | 0.40 Dividend | |||||
Jan 10, 2024 | 103.09 | 104.07 | 102.72 | 103.92 | 103.59 | 7,270,500 |
Jan 9, 2024 | 103.85 | 104.48 | 103.29 | 103.63 | 102.90 | 6,725,200 |
Jan 8, 2024 | 102.94 | 104.77 | 102.13 | 104.66 | 103.92 | 7,038,700 |
Jan 5, 2024 | 102.53 | 103.72 | 102.29 | 102.73 | 102.00 | 6,131,500 |
Jan 4, 2024 | 102.77 | 103.36 | 102.40 | 102.59 | 101.87 | 6,822,300 |
Jan 3, 2024 | 103.30 | 103.38 | 101.74 | 102.46 | 101.74 | 9,455,600 |
Jan 2, 2024 | 104.52 | 104.68 | 102.44 | 104.06 | 103.32 | 9,597,500 |
Dec 29, 2023 | 106.60 | 106.92 | 104.78 | 105.43 | 104.69 | 6,897,200 |
Dec 28, 2023 | 106.01 | 106.61 | 105.58 | 106.25 | 105.50 | 5,689,100 |
Dec 27, 2023 | 106.32 | 106.33 | 105.56 | 105.94 | 105.19 | 5,627,400 |
Dec 26, 2023 | 106.52 | 106.65 | 105.34 | 106.19 | 105.44 | 5,767,400 |
Dec 22, 2023 | 105.70 | 106.49 | 105.46 | 106.20 | 105.45 | 5,678,300 |
Dec 21, 2023 | 104.70 | 105.93 | 104.52 | 105.86 | 105.11 | 8,168,000 |
Dec 20, 2023 | 105.95 | 106.09 | 104.05 | 104.15 | 103.41 | 9,242,000 |
Dec 19, 2023 | 104.98 | 106.34 | 104.80 | 106.25 | 105.50 | 10,108,500 |
Dec 18, 2023 | 103.41 | 106.16 | 102.91 | 105.00 | 104.26 | 13,473,100 |
Dec 15, 2023 | 99.69 | 103.99 | 99.36 | 103.32 | 102.59 | 30,198,200 |
Dec 14, 2023 | 101.87 | 102.25 | 99.87 | 100.31 | 99.60 | 22,865,200 |
Dec 13, 2023 | 101.08 | 103.10 | 99.26 | 102.99 | 102.26 | 29,392,200 |
Dec 12, 2023 | 102.70 | 104.95 | 100.69 | 100.81 | 100.10 | 57,666,500 |
Dec 11, 2023 | 113.77 | 115.35 | 113.61 | 115.13 | 114.32 | 19,544,200 |
Dec 8, 2023 | 112.01 | 113.64 | 111.59 | 113.61 | 112.81 | 7,753,900 |
Dec 7, 2023 | 112.41 | 113.03 | 111.81 | 112.87 | 112.07 | 6,772,800 |
Dec 6, 2023 | 114.94 | 114.99 | 111.93 | 112.03 | 111.24 | 7,815,700 |
Dec 5, 2023 | 114.57 | 115.27 | 113.81 | 114.53 | 113.72 | 5,913,600 |
Dec 4, 2023 | 116.27 | 116.68 | 114.55 | 115.78 | 114.96 | 5,587,500 |
Dec 1, 2023 | 116.07 | 117.35 | 115.26 | 117.16 | 116.33 | 5,738,000 |
Nov 30, 2023 | 116.86 | 117.23 | 115.18 | 116.21 | 115.39 | 11,075,600 |
Nov 29, 2023 | 117.34 | 117.58 | 115.96 | 116.21 | 115.39 | 6,127,200 |
Nov 28, 2023 | 116.00 | 116.80 | 115.87 | 116.24 | 115.42 | 4,892,600 |
Nov 27, 2023 | 116.01 | 116.77 | 115.45 | 116.47 | 115.65 | 5,165,300 |
Nov 24, 2023 | 116.49 | 116.59 | 115.34 | 116.25 | 115.43 | 2,168,200 |
Nov 22, 2023 | 116.70 | 117.29 | 115.51 | 116.24 | 115.42 | 4,343,700 |
Nov 21, 2023 | 117.21 | 117.67 | 115.68 | 116.08 | 115.26 | 5,995,300 |
Nov 20, 2023 | 115.65 | 117.15 | 115.51 | 116.92 | 116.09 | 5,728,300 |
Nov 17, 2023 | 114.61 | 115.64 | 114.16 | 115.36 | 114.55 | 4,791,300 |
Nov 16, 2023 | 113.76 | 115.87 | 113.47 | 114.67 | 113.86 | 7,476,100 |
Nov 15, 2023 | 116.15 | 116.31 | 113.93 | 114.06 | 113.25 | 7,386,200 |
Nov 14, 2023 | 114.86 | 116.46 | 114.45 | 116.10 | 115.28 | 6,733,700 |
Nov 13, 2023 | 113.07 | 114.49 | 112.78 | 114.15 | 113.34 | 5,740,500 |
Nov 10, 2023 | 112.09 | 113.18 | 111.14 | 113.07 | 112.27 | 5,233,900 |
Nov 9, 2023 | 112.40 | 113.31 | 111.61 | 112.18 | 111.39 | 6,853,900 |
Nov 8, 2023 | 109.23 | 112.56 | 109.19 | 112.33 | 111.54 | 10,994,900 |
Nov 7, 2023 | 109.99 | 110.38 | 108.58 | 108.99 | 108.22 | 7,412,600 |
Nov 6, 2023 | 108.06 | 109.21 | 107.44 | 109.11 | 108.34 | 6,062,800 |
Nov 3, 2023 | 107.17 | 109.07 | 106.62 | 108.05 | 107.29 | 7,278,500 |
Nov 2, 2023 | 106.45 | 107.22 | 105.57 | 106.87 | 106.12 | 5,918,300 |
Nov 1, 2023 | 103.80 | 106.20 | 103.80 | 105.75 | 105.00 | 8,602,400 |
Oct 31, 2023 | 102.01 | 103.52 | 101.10 | 103.40 | 102.67 | 6,258,400 |
Oct 30, 2023 | 101.14 | 102.41 | 100.82 | 101.65 | 100.93 | 5,433,700 |
Oct 27, 2023 | 101.00 | 102.09 | 100.59 | 100.99 | 100.28 | 5,207,900 |
Oct 26, 2023 | 101.69 | 102.39 | 99.87 | 100.40 | 99.69 | 7,565,600 |
Oct 25, 2023 | 102.70 | 103.67 | 101.01 | 101.43 | 100.71 | 7,081,700 |
Oct 24, 2023 | 103.95 | 104.46 | 102.50 | 103.20 | 102.47 | 6,174,000 |
Oct 23, 2023 | 102.04 | 104.69 | 102.01 | 103.66 | 102.93 | 10,722,600 |
Oct 20, 2023 | 106.99 | 107.04 | 100.66 | 101.85 | 101.13 | 21,828,800 |
Oct 19, 2023 | 108.63 | 110.22 | 108.19 | 108.34 | 107.57 | 7,989,200 |
Oct 18, 2023 | 108.40 | 109.73 | 107.86 | 108.25 | 107.49 | 5,123,900 |
Oct 17, 2023 | 107.58 | 109.79 | 106.90 | 109.04 | 108.27 | 5,261,800 |
Oct 16, 2023 | 108.95 | 109.59 | 108.31 | 108.71 | 107.94 | 5,488,000 |
Oct 13, 2023 | 109.19 | 109.51 | 107.79 | 108.25 | 107.49 | 5,879,400 |
Oct 12, 2023 | 109.95 | 110.92 | 108.88 | 109.11 | 108.34 | 6,598,500 |
Oct 11, 2023 | 0.40 Dividend | |||||
Oct 11, 2023 | 109.51 | 110.06 | 108.83 | 109.64 | 108.87 | 5,641,700 |
Oct 10, 2023 | 110.21 | 111.06 | 109.62 | 109.71 | 108.54 | 6,910,400 |
Oct 9, 2023 | 110.75 | 110.97 | 109.47 | 110.32 | 109.14 | 6,012,400 |
Oct 6, 2023 | 107.93 | 110.53 | 107.58 | 109.96 | 108.79 | 8,245,600 |
Oct 5, 2023 | 106.97 | 108.44 | 106.19 | 108.35 | 107.19 | 7,651,500 |
Oct 4, 2023 | 104.96 | 107.30 | 104.50 | 107.08 | 105.94 | 8,842,700 |
Oct 3, 2023 | 106.42 | 106.50 | 103.54 | 104.52 | 103.40 | 8,783,300 |
Oct 2, 2023 | 105.81 | 106.73 | 105.29 | 106.71 | 105.57 | 5,963,500 |
Sep 29, 2023 | 107.11 | 107.37 | 105.38 | 105.92 | 104.79 | 7,296,100 |
Sep 28, 2023 | 104.03 | 106.60 | 103.27 | 106.15 | 105.02 | 7,373,600 |
Sep 27, 2023 | 105.00 | 105.28 | 103.35 | 104.62 | 103.50 | 8,916,400 |
Sep 26, 2023 | 107.14 | 107.40 | 104.31 | 104.88 | 103.76 | 13,209,000 |
Sep 25, 2023 | 108.45 | 108.65 | 107.50 | 108.30 | 107.14 | 8,410,000 |
Sep 22, 2023 | 109.99 | 110.60 | 108.51 | 109.03 | 107.87 | 11,150,000 |
Sep 21, 2023 | 111.51 | 112.50 | 109.33 | 109.43 | 108.26 | 12,645,800 |
Sep 20, 2023 | 112.81 | 114.70 | 112.46 | 112.87 | 111.66 | 8,777,100 |
Sep 19, 2023 | 112.48 | 113.74 | 111.71 | 112.77 | 111.57 | 9,536,100 |
Sep 18, 2023 | 113.42 | 114.47 | 111.58 | 112.21 | 111.01 | 11,744,100 |
Sep 15, 2023 | 114.19 | 115.20 | 112.50 | 113.91 | 112.69 | 23,209,500 |
Sep 14, 2023 | 113.50 | 115.14 | 111.95 | 113.66 | 112.45 | 19,849,700 |
Sep 13, 2023 | 108.32 | 112.94 | 108.20 | 111.84 | 110.65 | 27,171,000 |
Sep 12, 2023 | 112.08 | 113.30 | 107.30 | 109.61 | 108.44 | 68,605,700 |
Sep 11, 2023 | 127.02 | 127.42 | 124.72 | 126.71 | 125.36 | 22,155,600 |
Sep 8, 2023 | 124.80 | 126.69 | 124.35 | 126.32 | 124.97 | 10,595,500 |
Sep 7, 2023 | 123.83 | 125.96 | 122.59 | 125.09 | 123.75 | 11,864,400 |
Sep 6, 2023 | 123.06 | 124.58 | 122.73 | 124.33 | 123.00 | 8,728,500 |
Sep 5, 2023 | 122.44 | 124.28 | 121.18 | 123.98 | 122.66 | 11,089,600 |
Sep 1, 2023 | 121.01 | 121.69 | 120.09 | 120.93 | 119.64 | 6,189,900 |
Aug 31, 2023 | 121.00 | 121.98 | 120.12 | 120.39 | 119.10 | 9,109,800 |
Aug 30, 2023 | 120.72 | 121.74 | 120.15 | 121.12 | 119.83 | 5,601,800 |
Aug 29, 2023 | 120.95 | 121.21 | 118.53 | 120.65 | 119.36 | 11,920,500 |
Aug 28, 2023 | 116.37 | 117.71 | 115.70 | 116.84 | 115.59 | 4,514,800 |
Aug 25, 2023 | 112.91 | 116.15 | 112.74 | 116.06 | 114.82 | 8,758,100 |
Aug 24, 2023 | 119.68 | 119.73 | 112.41 | 112.91 | 111.70 | 11,995,900 |
Aug 23, 2023 | 117.10 | 120.45 | 112.11 | 117.84 | 116.58 | 16,517,300 |
Aug 22, 2023 | 117.51 | 117.68 | 115.73 | 116.54 | 115.29 | 4,961,100 |
Aug 21, 2023 | 116.90 | 117.35 | 115.19 | 116.59 | 115.34 | 5,811,200 |
Aug 18, 2023 | 114.50 | 116.99 | 113.95 | 116.46 | 115.22 | 9,411,600 |
Aug 17, 2023 | 115.74 | 116.78 | 114.36 | 114.88 | 113.65 | 6,183,900 |
Aug 16, 2023 | 117.16 | 117.81 | 115.27 | 115.34 | 114.11 | 5,722,000 |
Aug 15, 2023 | 115.45 | 118.06 | 114.84 | 117.29 | 116.04 | 10,412,200 |
Aug 14, 2023 | 113.18 | 115.81 | 113.15 | 115.57 | 114.34 | 6,494,200 |
Aug 11, 2023 | 112.39 | 113.48 | 111.13 | 113.06 | 111.85 | 5,286,300 |
Aug 10, 2023 | 113.78 | 115.09 | 112.48 | 112.99 | 111.78 | 6,004,100 |
Aug 9, 2023 | 115.34 | 115.71 | 112.33 | 113.10 | 111.89 | 6,542,400 |
Aug 8, 2023 | 115.04 | 115.61 | 114.22 | 115.23 | 114.00 | 4,694,800 |
Aug 7, 2023 | 115.47 | 116.38 | 115.07 | 116.10 | 114.86 | 7,347,000 |
Aug 4, 2023 | 115.34 | 116.40 | 114.26 | 114.44 | 113.22 | 5,577,500 |
Aug 3, 2023 | 115.24 | 116.17 | 114.26 | 114.55 | 113.33 | 5,193,800 |
Aug 2, 2023 | 116.92 | 116.98 | 114.32 | 115.71 | 114.47 | 6,387,800 |
Aug 1, 2023 | 116.92 | 118.04 | 116.48 | 117.91 | 116.65 | 5,246,000 |
Jul 31, 2023 | 116.43 | 117.24 | 115.83 | 117.23 | 115.98 | 6,703,100 |
Jul 28, 2023 | 116.68 | 117.30 | 115.65 | 115.99 | 114.75 | 6,910,400 |
Jul 27, 2023 | 117.55 | 117.60 | 115.64 | 116.40 | 115.16 | 7,843,000 |
Jul 26, 2023 | 117.42 | 117.62 | 115.00 | 115.50 | 114.27 | 8,160,000 |
Jul 25, 2023 | 117.98 | 118.51 | 116.81 | 117.95 | 116.69 | 6,266,300 |
Jul 24, 2023 | 117.94 | 118.54 | 116.73 | 118.07 | 116.81 | 6,200,400 |
Jul 21, 2023 | 116.49 | 119.27 | 116.21 | 117.65 | 116.39 | 9,157,300 |
Jul 20, 2023 | 117.49 | 119.05 | 115.23 | 115.88 | 114.64 | 12,913,000 |
Jul 19, 2023 | 120.82 | 121.36 | 118.42 | 118.69 | 117.42 | 7,609,000 |
Jul 18, 2023 | 118.78 | 121.29 | 117.81 | 120.77 | 119.48 | 8,906,700 |
Jul 17, 2023 | 118.85 | 119.97 | 118.25 | 118.89 | 117.62 | 6,735,900 |
Jul 14, 2023 | 118.18 | 119.97 | 117.68 | 119.27 | 118.00 | 7,720,900 |
Jul 13, 2023 | 117.09 | 118.58 | 116.76 | 117.45 | 116.20 | 9,359,600 |
Jul 12, 2023 | 115.67 | 118.09 | 115.64 | 116.02 | 114.78 | 11,011,600 |
Jul 11, 2023 | 0.40 Dividend | |||||
Jul 11, 2023 | 114.20 | 115.00 | 113.43 | 114.88 | 113.65 | 6,118,600 |
Jul 10, 2023 | 114.28 | 115.03 | 113.66 | 114.38 | 112.76 | 6,931,000 |
Jul 7, 2023 | 114.84 | 115.98 | 114.49 | 114.61 | 112.99 | 7,000,800 |
Jul 6, 2023 | 114.67 | 115.81 | 114.64 | 115.45 | 113.82 | 7,982,800 |
Jul 5, 2023 | 116.52 | 117.01 | 115.41 | 115.96 | 114.32 | 8,466,500 |
Jul 3, 2023 | 118.01 | 118.25 | 116.83 | 117.15 | 115.49 | 4,284,700 |
Jun 30, 2023 | 119.84 | 121.73 | 119.03 | 119.09 | 117.41 | 13,700,600 |
Jun 29, 2023 | 115.65 | 117.80 | 114.63 | 117.78 | 116.11 | 9,234,300 |
Jun 28, 2023 | 116.78 | 118.62 | 116.39 | 116.53 | 114.88 | 9,240,500 |
Jun 27, 2023 | 116.57 | 118.46 | 116.26 | 117.84 | 116.17 | 6,970,400 |
Jun 26, 2023 | 117.99 | 119.43 | 116.70 | 116.78 | 115.13 | 8,987,000 |
Jun 23, 2023 | 119.59 | 119.90 | 118.14 | 118.64 | 116.96 | 19,731,600 |
Jun 22, 2023 | 121.61 | 122.59 | 120.07 | 120.58 | 118.87 | 12,203,400 |
Jun 21, 2023 | 121.95 | 123.36 | 120.36 | 122.10 | 120.37 | 17,583,000 |
Jun 20, 2023 | 124.45 | 125.25 | 121.96 | 122.04 | 120.31 | 16,273,000 |
Jun 16, 2023 | 127.14 | 127.40 | 125.15 | 125.46 | 123.69 | 19,511,500 |
Jun 15, 2023 | 121.95 | 127.54 | 121.66 | 126.55 | 124.76 | 27,476,700 |
Jun 14, 2023 | 116.50 | 122.51 | 115.74 | 122.27 | 120.54 | 26,264,200 |
Jun 13, 2023 | 123.32 | 123.99 | 116.02 | 116.68 | 115.03 | 39,190,900 |
Jun 12, 2023 | 114.34 | 117.51 | 114.34 | 116.43 | 114.78 | 39,081,500 |
Jun 9, 2023 | 107.70 | 110.15 | 107.41 | 109.85 | 108.30 | 12,580,100 |
Jun 8, 2023 | 105.67 | 107.79 | 105.35 | 107.48 | 105.96 | 9,526,700 |
Jun 7, 2023 | 107.14 | 108.37 | 104.84 | 105.25 | 103.76 | 9,842,500 |
Jun 6, 2023 | 106.81 | 107.49 | 106.15 | 107.10 | 105.59 | 7,023,000 |
Jun 5, 2023 | 105.89 | 107.60 | 105.53 | 106.93 | 105.42 | 7,442,000 |
Jun 2, 2023 | 106.52 | 106.77 | 105.75 | 105.89 | 104.39 | 8,651,600 |
Jun 1, 2023 | 104.88 | 106.61 | 104.78 | 105.99 | 104.49 | 7,835,900 |
May 31, 2023 | 104.47 | 106.49 | 104.15 | 105.94 | 104.44 | 13,713,500 |
May 30, 2023 | 104.90 | 105.98 | 104.19 | 105.15 | 103.66 | 10,296,700 |
May 26, 2023 | 104.35 | 106.23 | 104.03 | 104.08 | 102.61 | 13,994,100 |
May 25, 2023 | 99.20 | 104.66 | 98.77 | 104.29 | 102.81 | 16,729,600 |
May 24, 2023 | 97.95 | 98.88 | 97.29 | 98.32 | 96.93 | 6,815,900 |
May 23, 2023 | 101.07 | 101.43 | 98.47 | 98.54 | 97.15 | 10,047,300 |
May 22, 2023 | 102.48 | 103.10 | 101.73 | 101.77 | 100.33 | 5,890,500 |
May 19, 2023 | 102.39 | 103.07 | 101.92 | 102.84 | 101.39 | 8,558,900 |
May 18, 2023 | 99.77 | 102.46 | 99.73 | 102.34 | 100.89 | 10,005,700 |
May 17, 2023 | 98.78 | 100.40 | 98.43 | 99.77 | 98.36 | 9,436,000 |
May 16, 2023 | 97.17 | 98.85 | 96.92 | 98.25 | 96.86 | 6,896,500 |
May 15, 2023 | 97.87 | 97.96 | 97.05 | 97.26 | 95.88 | 4,443,700 |
May 12, 2023 | 97.61 | 97.92 | 96.93 | 97.85 | 96.47 | 4,994,700 |
May 11, 2023 | 97.54 | 97.63 | 96.34 | 97.44 | 96.06 | 5,144,500 |
May 10, 2023 | 96.79 | 97.68 | 96.26 | 97.52 | 96.14 | 5,935,300 |
May 9, 2023 | 96.20 | 96.89 | 96.10 | 96.14 | 94.78 | 6,333,500 |
May 8, 2023 | 97.08 | 97.28 | 96.44 | 96.79 | 95.42 | 5,314,800 |
May 5, 2023 | 95.00 | 97.31 | 94.83 | 96.97 | 95.60 | 8,062,700 |
May 4, 2023 | 94.98 | 95.12 | 94.41 | 94.97 | 93.63 | 5,038,200 |
May 3, 2023 | 95.07 | 95.42 | 94.54 | 94.78 | 93.44 | 6,744,800 |
May 2, 2023 | 94.93 | 95.24 | 93.85 | 94.80 | 93.46 | 5,995,100 |
May 1, 2023 | 94.80 | 95.73 | 94.70 | 94.87 | 93.53 | 5,459,800 |
Apr 28, 2023 | 94.27 | 95.40 | 94.24 | 94.72 | 93.38 | 8,498,500 |
Apr 27, 2023 | 94.31 | 95.09 | 93.29 | 95.04 | 93.70 | 5,615,700 |
Apr 26, 2023 | 93.75 | 94.81 | 93.34 | 93.71 | 92.38 | 6,395,500 |
Apr 25, 2023 | 95.14 | 95.70 | 94.02 | 94.06 | 92.73 | 5,768,800 |
Related Tickers
ADBE Adobe Inc.
473.21
-0.82%
PANW Palo Alto Networks, Inc.
289.86
-1.35%
CRWD CrowdStrike Holdings, Inc.
299.10
+0.50%
MSFT Microsoft Corporation
397.28
-2.88%
PLTR Palantir Technologies Inc.
21.62
+0.14%
PATH UiPath Inc.
19.26
-2.23%
SQ Block, Inc.
72.70
-1.80%
ZS Zscaler, Inc.
175.87
-0.90%
NET Cloudflare, Inc.
87.15
-0.61%
SNPS Synopsys, Inc.
532.18
+0.88%