Oracle Corp (ORCL) stock
ORCLNYSEServices-Prepackaged SoftwareFiscal year ends May 31Also trades as ORCL.PD
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Sep 11, 2026Score 19/3027% below fair value
$130.67−8.89 (-6.37%)
Close on Oct 30, 2026Market cap $395.11BP/E 20.5Yield 1.53%
Price history
Oracle share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$130.67
-6.37% on the day
52-week range
$114.50 – $269.76
-51.6% from the high
Change over 52 weeks
-49.1%
From $256.89 on Oct 30, 2025
Average volume
32.85M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $126.06 | $148.48 | $123.75 | $130.67 | +3.57% | 211,388,770 |
| Oct 19, 2026 | $130.66 | $134.35 | $122.76 | $126.16 | -1.61% | 132,673,610 |
| Oct 12, 2026 | $141.56 | $144.18 | $127.36 | $128.23 | -9.31% | 167,863,590 |
| Oct 5, 2026 | $142.53 | $146.94 | $134.66 | $141.40 | -0.63% | 121,793,150 |
| Sep 28, 2026 | $132.73 | $144.86 | $131.58 | $142.30 | +3.79% | 164,959,860 |
| Sep 21, 2026 | $148.93 | $153.60 | $133.48 | $137.10 | -7.12% | 156,660,920 |
| Sep 14, 2026 | $141.42 | $152.00 | $139.00 | $147.61 | -1.78% | 175,146,180 |
| Sep 8, 2026 | $167.60 | $170.70 | $149.84 | $150.28 | -5.35% | 202,390,680 |
| Aug 31, 2026 | $149.31 | $159.70 | $139.72 | $158.78 | +5.26% | 115,081,890 |
| Aug 24, 2026 | $145.12 | $153.99 | $141.25 | $150.85 | +2.99% | 93,965,400 |
| Aug 17, 2026 | $148.45 | $150.40 | $137.43 | $146.47 | -2.69% | 101,192,590 |
| Aug 10, 2026 | $148.26 | $159.26 | $144.24 | $150.52 | +2.38% | 144,231,570 |
| Aug 3, 2026 | $131.92 | $148.70 | $130.21 | $147.02 | +13.21% | 162,891,810 |
| Jul 27, 2026 | $118.00 | $132.40 | $114.50 | $129.87 | +12.94% | 173,440,860 |
| Jul 20, 2026 | $124.27 | $128.84 | $114.75 | $114.99 | -9.03% | 162,944,350 |
| Jul 13, 2026 | $139.03 | $139.65 | $121.50 | $126.41 | -10.12% | 252,579,190 |
| Jul 6, 2026 | $144.30 | $149.07 | $137.55 | $140.64 | +0.26% | 183,555,420 |
| Jun 29, 2026 | $153.94 | $154.50 | $138.83 | $140.27 | -5.56% | 160,474,810 |
| Jun 22, 2026 | $182.31 | $184.58 | $148.00 | $148.53 | -19.40% | 168,014,820 |
| Jun 15, 2026 | $187.39 | $195.32 | $177.70 | $184.29 | +0.09% | 85,268,110 |
| Jun 8, 2026 | $217.75 | $220.50 | $175.28 | $184.13 | -13.83% | 182,617,080 |
| Jun 1, 2026 | $230.50 | $250.25 | $209.45 | $213.68 | -5.36% | 151,343,070 |
| May 26, 2026 | $193.30 | $226.29 | $187.92 | $225.78 | +17.54% | 91,404,180 |
| May 18, 2026 | $190.00 | $197.00 | $178.80 | $192.08 | -0.45% | 75,344,780 |
| May 11, 2026 | $192.15 | $200.71 | $180.87 | $192.95 | -1.53% | 93,095,420 |
| May 4, 2026 | $176.02 | $200.15 | $174.26 | $195.95 | +14.04% | 137,648,700 |
| Apr 27, 2026 | $172.58 | $174.30 | $160.33 | $171.83 | -0.84% | 123,254,920 |
| Apr 20, 2026 | $176.81 | $189.18 | $168.80 | $173.28 | -1.02% | 164,716,980 |
| Apr 13, 2026 | $139.77 | $184.50 | $139.72 | $175.06 | +26.77% | 245,068,330 |
| Apr 6, 2026 | $147.44 | $151.46 | $134.57 | $138.09 | -5.66% | 109,913,840 |
| Mar 30, 2026 | $140.04 | $149.65 | $136.95 | $146.38 | +4.81% | 79,495,420 |
| Mar 23, 2026 | $151.42 | $155.78 | $138.30 | $139.66 | -6.69% | 101,625,330 |
| Mar 16, 2026 | $156.06 | $158.92 | $147.95 | $149.68 | -3.50% | 123,185,700 |
| Mar 9, 2026 | $150.70 | $171.76 | $146.43 | $155.11 | +1.41% | 229,449,670 |
| Mar 2, 2026 | $141.62 | $159.19 | $141.18 | $152.96 | +5.20% | 122,220,330 |
| Feb 23, 2026 | $145.69 | $153.28 | $138.59 | $145.40 | -1.81% | 137,467,750 |
| Feb 17, 2026 | $157.98 | $160.08 | $147.39 | $148.08 | -7.53% | 79,010,090 |
| Feb 9, 2026 | $148.49 | $165.39 | $147.00 | $160.14 | +12.13% | 156,449,950 |
| Feb 2, 2026 | $170.92 | $171.20 | $135.25 | $142.82 | -13.22% | 205,755,880 |
| Jan 26, 2026 | $179.10 | $185.31 | $161.52 | $164.58 | -7.10% | 148,693,600 |
| Jan 20, 2026 | $187.19 | $187.19 | $170.60 | $177.16 | -7.29% | 111,472,740 |
| Jan 12, 2026 | $197.60 | $207.80 | $186.53 | $191.09 | -3.74% | 99,402,480 |
| Jan 5, 2026 | $198.34 | $201.69 | $186.15 | $198.52 | +1.44% | 95,902,420 |
| Dec 29, 2025 | $194.16 | $198.59 | $192.64 | $195.71 | -1.15% | 53,827,600 |
| Dec 22, 2025 | $196.82 | $200.37 | $192.19 | $197.99 | +3.14% | 65,994,373 |
| Dec 15, 2025 | $188.29 | $195.12 | $177.07 | $191.97 | +1.05% | 239,858,900 |
| Dec 8, 2025 | $221.35 | $225.32 | $185.98 | $189.97 | -12.69% | 246,097,130 |
| Dec 1, 2025 | $200.50 | $219.50 | $196.70 | $217.58 | +7.74% | 99,711,830 |
| Nov 24, 2025 | $196.86 | $210.00 | $185.63 | $201.95 | +1.60% | 101,132,330 |
| Nov 17, 2025 | $218.21 | $234.00 | $193.55 | $198.76 | -10.81% | 131,215,230 |
| Nov 10, 2025 | $245.95 | $247.24 | $210.77 | $222.85 | -6.86% | 127,643,130 |
| Nov 3, 2025 | $265.24 | $265.62 | $232.35 | $239.26 | -8.89% | 87,120,790 |
| Oct 27, 2025 | $286.57 | $287.00 | $256.28 | $262.61 | -7.31% | 89,164,400 |
| Oct 20, 2025 | $288.95 | $289.24 | $269.25 | $283.33 | -2.74% | 97,722,640 |
| Oct 13, 2025 | $298.70 | $322.54 | $287.50 | $291.31 | -0.56% | 122,902,720 |
| Oct 6, 2025 | $292.38 | $307.72 | $271.00 | $292.96 | +2.38% | 120,157,470 |
| Sep 29, 2025 | $284.60 | $294.97 | $275.90 | $286.14 | +0.95% | 102,941,510 |
| Sep 22, 2025 | $309.63 | $329.50 | $283.00 | $283.46 | -8.16% | 178,748,600 |
| Sep 15, 2025 | $306.45 | $319.97 | $292.00 | $308.66 | +5.64% | 185,084,540 |
| Sep 8, 2025 | $239.89 | $345.72 | $234.56 | $292.18 | +25.51% | 313,367,790 |
| Sep 2, 2025 | $222.00 | $234.62 | $218.79 | $232.80 | +2.95% | 45,051,883 |
| Aug 25, 2025 | $237.35 | $241.95 | $223.11 | $226.13 | -4.33% | 49,061,603 |
| Aug 18, 2025 | $246.20 | $249.25 | $228.25 | $236.37 | -4.80% | 51,582,356 |
| Aug 11, 2025 | $248.40 | $257.87 | $242.57 | $248.28 | -0.71% | 55,035,452 |
| Aug 4, 2025 | $245.90 | $258.49 | $245.90 | $250.05 | +2.30% | 50,009,794 |
| Jul 28, 2025 | $246.00 | $260.87 | $242.00 | $244.42 | -0.29% | 51,880,427 |
| Jul 21, 2025 | $245.31 | $246.80 | $235.41 | $245.12 | -0.13% | 41,372,451 |
| Jul 14, 2025 | $229.45 | $251.60 | $225.12 | $245.45 | +6.46% | 61,972,622 |
| Jul 7, 2025 | $235.11 | $241.44 | $229.50 | $230.56 | -2.85% | 69,552,210 |
| Jun 30, 2025 | $226.50 | $237.99 | $216.31 | $237.32 | +12.88% | 89,574,710 |
| Jun 23, 2025 | $205.51 | $216.93 | $202.54 | $210.24 | +2.47% | 68,912,220 |
| Jun 16, 2025 | $213.20 | $215.88 | $204.64 | $205.17 | -4.67% | 76,418,950 |
| Jun 9, 2025 | $174.86 | $216.60 | $173.79 | $215.22 | +23.68% | 147,045,901 |
| Jun 2, 2025 | $164.17 | $174.79 | $162.60 | $174.02 | +5.13% | 35,241,001 |
| May 26, 2025 | $155.00 | $165.75 | $154.26 | $165.53 | +6.13% | 46,137,636 |
| May 19, 2025 | $158.30 | $161.97 | $154.26 | $155.97 | -2.82% | 37,987,153 |
| May 12, 2025 | $156.31 | $163.41 | $154.42 | $160.49 | +6.75% | 46,014,691 |
| May 5, 2025 | $149.44 | $151.81 | $145.72 | $150.34 | -0.26% | 27,168,723 |
| Apr 28, 2025 | $139.65 | $153.06 | $135.57 | $150.73 | +8.84% | 44,151,828 |
| Apr 21, 2025 | $126.89 | $139.00 | $121.24 | $138.49 | +7.67% | 45,746,068 |
| Apr 14, 2025 | $136.80 | $136.80 | $127.85 | $128.62 | -2.82% | 34,068,397 |
| Apr 7, 2025 | $118.86 | $140.59 | $118.86 | $132.35 | +3.18% | 71,786,660 |
| Mar 31, 2025 | $138.64 | $147.89 | $126.95 | $128.27 | -8.94% | 66,043,437 |
| Mar 24, 2025 | $156.34 | $156.61 | $139.11 | $140.87 | -7.46% | 51,884,912 |
| Mar 17, 2025 | $150.40 | $155.75 | $148.63 | $152.23 | +1.98% | 50,868,841 |
| Mar 10, 2025 | $150.53 | $152.52 | $137.70 | $149.27 | -3.80% | 87,577,754 |
| Mar 3, 2025 | $166.95 | $167.12 | $148.50 | $155.16 | -6.56% | 53,362,476 |
| Feb 24, 2025 | $173.57 | $174.86 | $160.81 | $166.06 | -1.04% | 46,150,350 |
| Feb 18, 2025 | $176.75 | $182.24 | $167.55 | $167.81 | -3.65% | 38,569,906 |
| Feb 10, 2025 | $176.00 | $179.99 | $170.71 | $174.16 | -0.17% | 35,292,031 |
| Feb 3, 2025 | $163.20 | $177.39 | $163.20 | $174.46 | +2.59% | 39,922,425 |
| Jan 27, 2025 | $168.90 | $173.00 | $152.66 | $170.06 | -7.37% | 96,091,653 |
| Jan 21, 2025 | $163.87 | $191.99 | $162.75 | $183.60 | +14.02% | 107,722,400 |
| Jan 13, 2025 | $153.74 | $163.16 | $152.42 | $161.03 | +4.23% | 47,768,799 |
| Jan 6, 2025 | $167.31 | $168.05 | $153.92 | $154.50 | -7.11% | 35,747,689 |
| Dec 30, 2024 | $166.51 | $168.69 | $164.55 | $166.32 | -1.56% | 20,806,076 |
| Dec 23, 2024 | $169.59 | $172.55 | $167.17 | $168.96 | -0.41% | 17,417,945 |
| Dec 16, 2024 | $173.84 | $174.27 | $165.36 | $169.66 | -2.15% | 49,527,017 |
| Dec 9, 2024 | $196.30 | $198.31 | $171.06 | $173.39 | -9.55% | 76,354,014 |
| Dec 2, 2024 | $185.29 | $192.63 | $179.11 | $191.69 | +3.71% | 43,584,494 |
| Nov 25, 2024 | $194.50 | $194.75 | $182.22 | $184.84 | -3.87% | 34,562,521 |
| Nov 18, 2024 | $184.30 | $196.04 | $182.88 | $192.29 | +4.65% | 37,542,293 |
| Nov 11, 2024 | $191.05 | $191.77 | $182.33 | $183.74 | -2.91% | 35,089,549 |
| Nov 4, 2024 | $170.31 | $190.16 | $168.73 | $189.25 | +11.31% | 37,625,967 |
| Oct 28, 2024 | $174.05 | $176.16 | $167.40 | $170.02 | -2.02% | 29,433,406 |
| Oct 21, 2024 | $174.45 | $176.29 | $172.91 | $173.52 | -0.67% | 21,701,643 |
| Oct 14, 2024 | $176.55 | $178.22 | $171.64 | $174.69 | -0.61% | 27,395,534 |
| Oct 7, 2024 | $170.42 | $178.61 | $169.55 | $175.77 | +2.87% | 35,742,527 |
| Sep 30, 2024 | $169.50 | $170.90 | $165.97 | $170.86 | +1.26% | 36,012,260 |
| Sep 23, 2024 | $167.23 | $169.11 | $163.92 | $168.74 | +0.44% | 37,284,813 |
| Sep 16, 2024 | $164.99 | $173.99 | $163.73 | $168.00 | +3.68% | 74,502,510 |
| Sep 9, 2024 | $142.49 | $173.94 | $139.51 | $162.03 | +14.26% | 112,317,620 |
| Sep 3, 2024 | $140.45 | $143.94 | $137.95 | $141.81 | +0.37% | 32,962,545 |
| Aug 26, 2024 | $139.39 | $141.72 | $136.91 | $141.29 | +1.51% | 22,193,626 |
| Aug 19, 2024 | $137.53 | $141.08 | $136.46 | $139.19 | +1.25% | 20,863,374 |
| Aug 12, 2024 | $132.25 | $137.82 | $131.21 | $137.47 | +4.10% | 23,561,409 |
| Aug 5, 2024 | $127.89 | $132.37 | $125.75 | $132.06 | -0.92% | 39,187,030 |
| Jul 29, 2024 | $139.27 | $141.55 | $131.80 | $133.28 | -4.12% | 31,906,784 |
| Jul 22, 2024 | $139.74 | $143.22 | $137.70 | $139.01 | +0.32% | 32,897,395 |
| Jul 15, 2024 | $145.73 | $146.59 | $137.20 | $138.56 | -4.29% | 37,136,977 |
| Jul 8, 2024 | $144.76 | $145.70 | $138.00 | $144.77 | -0.04% | 41,921,103 |
| Jul 1, 2024 | $141.69 | $145.79 | $141.07 | $144.83 | +2.57% | 21,399,187 |
| Jun 24, 2024 | $140.00 | $142.82 | $137.56 | $141.20 | -0.21% | 57,632,262 |
| Jun 17, 2024 | $138.80 | $145.32 | $138.25 | $141.50 | +2.44% | 46,733,035 |
| Jun 10, 2024 | $125.73 | $142.40 | $122.29 | $138.13 | +9.70% | 94,499,750 |
| Jun 3, 2024 | $117.53 | $126.22 | $117.34 | $125.92 | +7.45% | 39,490,198 |
| May 28, 2024 | $123.24 | $124.82 | $114.55 | $117.19 | -4.65% | 35,253,675 |
| May 20, 2024 | $123.80 | $126.70 | $121.42 | $122.91 | -0.48% | 30,525,539 |
| May 13, 2024 | $117.13 | $123.58 | $116.13 | $123.50 | +5.85% | 39,894,428 |
| May 6, 2024 | $116.33 | $119.13 | $115.91 | $116.67 | +0.75% | 24,484,947 |
| Apr 29, 2024 | $116.99 | $117.31 | $113.65 | $115.80 | -1.20% | 26,494,934 |
| Apr 22, 2024 | $116.03 | $119.21 | $112.78 | $117.21 | +2.03% | 33,563,812 |
| Apr 15, 2024 | $122.18 | $122.47 | $114.46 | $114.88 | -5.14% | 32,381,902 |
| Apr 8, 2024 | $125.00 | $125.12 | $120.42 | $121.11 | -3.03% | 29,706,117 |
| Apr 1, 2024 | $125.54 | $127.99 | $123.43 | $124.90 | -0.57% | 28,913,760 |
| Mar 25, 2024 | $127.67 | $127.82 | $124.47 | $125.61 | -1.71% | 29,213,313 |
| Mar 18, 2024 | $127.20 | $132.77 | $126.49 | $127.79 | +1.79% | 55,328,010 |
| Mar 11, 2024 | $111.61 | $129.37 | $111.18 | $125.54 | +11.67% | 113,655,550 |
| Mar 4, 2024 | $113.58 | $114.80 | $110.37 | $112.42 | -1.20% | 37,519,490 |
| Feb 26, 2024 | $112.00 | $113.94 | $109.79 | $113.78 | +1.63% | 38,013,271 |
| Feb 20, 2024 | $110.54 | $113.37 | $106.51 | $111.95 | +0.57% | 35,305,545 |
| Feb 12, 2024 | $116.26 | $117.10 | $111.25 | $111.31 | -4.57% | 36,949,106 |
| Feb 5, 2024 | $115.53 | $117.79 | $114.77 | $116.64 | +0.73% | 30,656,570 |
| Jan 29, 2024 | $114.19 | $116.49 | $111.67 | $115.79 | +1.00% | 37,014,773 |
| Jan 22, 2024 | $110.06 | $116.18 | $109.27 | $114.64 | +4.53% | 42,793,033 |
| Jan 16, 2024 | $106.41 | $110.22 | $105.42 | $109.67 | +2.88% | 36,844,751 |
| Jan 8, 2024 | $102.94 | $106.70 | $102.13 | $106.60 | +3.77% | 36,857,249 |
| Jan 2, 2024 | $104.52 | $104.68 | $101.74 | $102.73 | -2.56% | 32,009,138 |
| Dec 26, 2023 | $106.52 | $106.92 | $104.78 | $105.43 | -0.73% | 23,983,531 |
| Dec 18, 2023 | $103.41 | $106.49 | $102.91 | $106.20 | +2.79% | 46,671,627 |
| Dec 11, 2023 | $113.77 | $115.35 | $99.26 | $103.32 | -9.06% | 159,680,400 |
| Dec 4, 2023 | $116.27 | $116.68 | $111.59 | $113.61 | -3.03% | 33,855,669 |
| Nov 27, 2023 | $116.01 | $117.58 | $115.18 | $117.16 | +0.78% | 33,000,663 |
| Nov 20, 2023 | $115.65 | $117.67 | $115.34 | $116.25 | +0.77% | 18,237,485 |
| Nov 13, 2023 | $113.07 | $116.46 | $112.78 | $115.36 | +2.03% | 32,129,566 |
| Nov 6, 2023 | $108.06 | $113.31 | $107.44 | $113.07 | +4.65% | 36,568,083 |
| Oct 30, 2023 | $101.14 | $109.07 | $100.82 | $108.05 | +6.99% | 33,492,870 |
| Oct 23, 2023 | $102.04 | $104.69 | $99.87 | $100.99 | -0.84% | 36,751,692 |
| Oct 16, 2023 | $108.95 | $110.22 | $100.66 | $101.85 | -5.91% | 45,694,323 |
| Oct 9, 2023 | $110.75 | $111.06 | $107.79 | $108.25 | -1.56% | 31,045,193 |
| Oct 2, 2023 | $105.81 | $110.53 | $103.54 | $109.96 | +3.81% | 39,487,863 |
| Sep 25, 2023 | $108.45 | $108.65 | $103.27 | $105.92 | -2.85% | 45,208,231 |
| Sep 18, 2023 | $113.42 | $114.70 | $108.51 | $109.03 | -4.28% | 53,865,704 |
| Sep 11, 2023 | $127.02 | $127.42 | $107.30 | $113.91 | -9.82% | 160,996,920 |
| Sep 5, 2023 | $122.44 | $126.69 | $121.18 | $126.32 | +4.46% | 42,295,493 |
| Aug 28, 2023 | $116.37 | $121.98 | $115.70 | $120.93 | +4.20% | 37,336,922 |
| Aug 21, 2023 | $116.90 | $120.45 | $112.11 | $116.06 | -0.34% | 48,043,543 |
| Aug 14, 2023 | $113.18 | $118.06 | $113.15 | $116.46 | +3.01% | 38,224,999 |
| Aug 7, 2023 | $115.47 | $116.38 | $111.13 | $113.06 | -1.21% | 29,877,253 |
| Jul 31, 2023 | $116.43 | $118.04 | $114.26 | $114.44 | -1.34% | 29,142,066 |
| Jul 24, 2023 | $117.94 | $118.54 | $115.00 | $115.99 | -1.41% | 35,381,698 |
| Jul 17, 2023 | $118.85 | $121.36 | $115.23 | $117.65 | -1.36% | 45,325,170 |
| Jul 10, 2023 | $114.28 | $119.97 | $113.43 | $119.27 | +4.07% | 41,144,656 |
| Jul 3, 2023 | $118.01 | $118.25 | $114.49 | $114.61 | -3.76% | 27,745,393 |
| Jun 26, 2023 | $117.99 | $121.73 | $114.63 | $119.09 | +0.38% | 48,135,350 |
| Jun 20, 2023 | $124.45 | $125.25 | $118.14 | $118.64 | -5.44% | 65,802,190 |
| Jun 12, 2023 | $114.34 | $127.54 | $114.34 | $125.46 | +14.21% | 151,978,580 |
| Jun 5, 2023 | $105.89 | $110.15 | $104.84 | $109.85 | +3.74% | 46,433,655 |
| May 30, 2023 | $104.90 | $106.77 | $104.15 | $105.89 | +1.74% | 40,498,492 |
| May 22, 2023 | $102.48 | $106.23 | $97.29 | $104.08 | +1.21% | 53,477,272 |
| May 15, 2023 | $97.87 | $103.07 | $96.92 | $102.84 | +5.10% | 39,344,011 |
| May 8, 2023 | $97.08 | $97.92 | $96.10 | $97.85 | +0.91% | 27,722,775 |
| May 1, 2023 | $94.80 | $97.31 | $93.85 | $96.97 | +2.38% | 31,306,526 |
| Apr 24, 2023 | $95.34 | $96.08 | $93.29 | $94.72 | -0.45% | 31,180,648 |
| Apr 17, 2023 | $95.64 | $96.74 | $94.26 | $95.15 | -0.59% | 29,909,537 |
| Apr 10, 2023 | $94.68 | $95.99 | $93.20 | $95.71 | -0.22% | 37,643,365 |
| Apr 3, 2023 | $92.38 | $96.08 | $92.09 | $95.92 | +3.23% | 31,687,341 |
| Mar 27, 2023 | $88.62 | $93.00 | $88.55 | $92.92 | +5.58% | 35,899,644 |
| Mar 20, 2023 | $85.28 | $89.64 | $85.25 | $88.01 | +3.23% | 39,694,071 |
| Mar 13, 2023 | $83.32 | $85.98 | $82.04 | $85.26 | +1.42% | 53,710,388 |
| Mar 6, 2023 | $89.41 | $90.67 | $82.88 | $84.07 | -5.80% | 44,568,014 |
| Feb 27, 2023 | $88.86 | $89.29 | $85.87 | $89.25 | +0.67% | 30,128,982 |
| Feb 21, 2023 | $86.76 | $89.48 | $85.98 | $88.66 | +1.58% | 27,396,753 |
| Feb 13, 2023 | $87.28 | $89.45 | $86.51 | $87.28 | +0.16% | 29,717,245 |
| Feb 6, 2023 | $89.51 | $89.61 | $86.30 | $87.14 | -2.77% | 31,226,574 |
| Jan 30, 2023 | $88.47 | $91.22 | $86.99 | $89.62 | +0.71% | 32,537,945 |
| Jan 23, 2023 | $87.19 | $90.49 | $86.97 | $88.99 | +1.99% | 33,271,354 |
| Jan 17, 2023 | $89.19 | $89.44 | $85.26 | $87.25 | -2.19% | 24,112,651 |
| Jan 9, 2023 | $86.84 | $89.47 | $85.57 | $89.20 | +4.13% | 32,744,810 |
| Jan 3, 2023 | $82.47 | $86.34 | $82.26 | $85.66 | +4.80% | 33,119,153 |
| Dec 27, 2022 | $80.88 | $81.93 | $80.20 | $81.74 | +1.10% | 17,328,440 |
| Dec 19, 2022 | $79.92 | $82.14 | $79.43 | $80.85 | +1.60% | 32,373,045 |
| Dec 12, 2022 | $80.31 | $85.58 | $79.46 | $79.58 | -0.35% | 77,202,549 |
| Dec 5, 2022 | $82.41 | $82.42 | $78.06 | $79.86 | -4.19% | 34,634,135 |
| Nov 28, 2022 | $82.11 | $84.53 | $80.00 | $83.35 | +0.76% | 30,577,937 |
| Nov 21, 2022 | $79.57 | $83.49 | $78.90 | $82.72 | +3.75% | 23,134,483 |
| Nov 14, 2022 | $77.48 | $80.68 | $77.34 | $79.73 | +2.56% | 32,607,711 |
| Nov 7, 2022 | $76.11 | $78.47 | $75.00 | $77.74 | +2.29% | 38,662,463 |
| Oct 31, 2022 | $76.50 | $79.23 | $74.05 | $76.00 | -1.76% | 41,606,692 |
| Oct 24, 2022 | $72.93 | $77.68 | $71.78 | $77.36 | +6.41% | 47,132,203 |
| Oct 17, 2022 | $65.88 | $72.79 | $65.78 | $72.70 | +13.05% | 56,816,090 |
| Oct 10, 2022 | $63.61 | $66.62 | $61.65 | $64.31 | +1.61% | 40,985,261 |
| Oct 3, 2022 | $60.99 | $67.19 | $60.81 | $63.29 | +3.64% | 42,885,665 |
| Sep 26, 2022 | $64.33 | $64.92 | $60.78 | $61.07 | -5.39% | 43,409,135 |
| Sep 19, 2022 | $68.20 | $69.13 | $63.87 | $64.55 | -6.22% | 40,230,190 |
| Sep 12, 2022 | $76.63 | $79.41 | $68.25 | $68.83 | -9.33% | 102,596,840 |
| Sep 6, 2022 | $74.70 | $76.01 | $73.42 | $75.91 | +1.65% | 27,544,553 |
| Aug 29, 2022 | $74.11 | $76.77 | $73.46 | $74.68 | +0.04% | 37,175,215 |
| Aug 22, 2022 | $77.93 | $77.93 | $74.57 | $74.65 | -5.10% | 22,494,326 |
| Aug 15, 2022 | $78.84 | $79.88 | $78.44 | $78.66 | -0.62% | 23,903,550 |
| Aug 8, 2022 | $76.92 | $79.42 | $75.84 | $79.15 | +2.33% | 26,483,195 |
| Aug 1, 2022 | $77.18 | $77.85 | $76.00 | $77.35 | -0.63% | 26,273,078 |
| Jul 25, 2022 | $75.10 | $78.16 | $73.71 | $77.84 | +3.93% | 31,297,901 |
| Jul 18, 2022 | $71.25 | $75.29 | $70.15 | $74.90 | +5.88% | 31,123,493 |
| Jul 11, 2022 | $71.00 | $71.97 | $68.23 | $70.74 | -1.57% | 28,200,262 |
| Jul 5, 2022 | $70.38 | $72.74 | $70.18 | $71.87 | +1.41% | 27,828,607 |
| Jun 27, 2022 | $69.37 | $71.07 | $68.21 | $70.87 | +0.24% | 41,866,657 |
| Jun 21, 2022 | $68.61 | $70.78 | $66.31 | $70.70 | +4.40% | 47,178,506 |
| Jun 13, 2022 | $65.78 | $72.43 | $63.76 | $67.72 | +0.86% | 85,105,730 |
| Jun 6, 2022 | $72.63 | $74.84 | $66.96 | $67.14 | -6.48% | 33,293,879 |
| May 31, 2022 | $72.23 | $73.27 | $71.01 | $71.79 | -1.36% | 37,065,019 |
| May 23, 2022 | $69.31 | $72.85 | $68.31 | $72.78 | +6.05% | 34,443,370 |
| May 16, 2022 | $70.69 | $71.90 | $66.72 | $68.63 | -3.57% | 37,854,925 |
| May 9, 2022 | $71.64 | $73.62 | $68.97 | $71.17 | -1.82% | 40,479,833 |
| May 2, 2022 | $73.93 | $75.35 | $71.63 | $72.49 | -1.24% | 32,771,379 |
| Apr 25, 2022 | $76.20 | $77.06 | $73.15 | $73.40 | -3.69% | 36,266,110 |
| Apr 18, 2022 | $79.15 | $81.86 | $76.16 | $76.21 | -4.08% | 34,814,041 |
| Apr 11, 2022 | $80.63 | $81.13 | $78.63 | $79.45 | -1.84% | 22,232,170 |
| Apr 4, 2022 | $82.25 | $84.52 | $80.26 | $80.94 | -1.30% | 31,814,718 |
| Mar 28, 2022 | $81.74 | $84.51 | $81.47 | $82.01 | +0.34% | 33,502,764 |
| Mar 21, 2022 | $81.28 | $82.84 | $80.22 | $81.73 | +0.06% | 37,585,566 |
| Mar 14, 2022 | $77.92 | $81.99 | $75.44 | $81.68 | +4.96% | 78,863,400 |
| Mar 7, 2022 | $76.29 | $79.90 | $73.12 | $77.82 | +1.74% | 65,812,153 |
| Feb 28, 2022 | $75.57 | $79.04 | $75.02 | $76.49 | +0.18% | 43,558,654 |
| Feb 22, 2022 | $73.82 | $76.84 | $70.23 | $76.35 | +2.39% | 34,378,377 |
| Feb 14, 2022 | $79.58 | $79.93 | $74.28 | $74.57 | -6.50% | 34,367,727 |
| Feb 7, 2022 | $82.14 | $83.78 | $79.53 | $79.75 | -2.87% | 35,640,221 |
| Jan 31, 2022 | $80.49 | $82.91 | $79.65 | $82.11 | +2.03% | 41,676,038 |
| Jan 24, 2022 | $81.22 | $82.42 | $78.57 | $80.48 | -2.12% | 62,401,629 |
| Jan 18, 2022 | $86.87 | $86.97 | $82.03 | $82.22 | -6.24% | 39,775,587 |
| Jan 10, 2022 | $87.38 | $89.52 | $86.66 | $87.69 | +0.21% | 36,214,748 |
| Jan 3, 2022 | $87.33 | $89.58 | $85.55 | $87.51 | +0.34% | 51,604,327 |
| Dec 27, 2021 | $89.70 | $90.33 | $87.18 | $87.21 | -2.80% | 32,202,505 |
| Dec 20, 2021 | $96.42 | $96.42 | $89.06 | $89.72 | -7.14% | 53,222,771 |
| Dec 13, 2021 | $102.44 | $104.36 | $95.81 | $96.62 | -5.86% | 78,295,755 |
| Dec 6, 2021 | $88.34 | $106.34 | $87.85 | $102.63 | +16.31% | 77,338,624 |
| Nov 29, 2021 | $93.17 | $94.13 | $87.72 | $88.24 | -4.43% | 62,807,941 |
| Nov 22, 2021 | $93.73 | $95.67 | $92.07 | $92.33 | -1.75% | 30,822,855 |
| Nov 15, 2021 | $93.82 | $96.96 | $92.92 | $93.97 | +0.46% | 34,016,724 |
| Nov 8, 2021 | $95.25 | $95.61 | $93.36 | $93.54 | -1.48% | 27,043,860 |
| Nov 1, 2021 | $96.00 | $96.87 | $93.50 | $94.95 | -1.03% | 31,321,809 |
| Oct 25, 2021 | $98.44 | $98.95 | $95.46 | $95.94 | -2.35% | 30,870,024 |
| Oct 18, 2021 | $95.50 | $98.27 | $95.10 | $98.25 | +3.06% | 32,578,985 |
| Oct 11, 2021 | $94.29 | $97.35 | $94.20 | $95.33 | +1.00% | 47,720,064 |
| Oct 4, 2021 | $89.48 | $95.02 | $88.96 | $94.39 | +5.18% | 53,237,469 |
| Sep 27, 2021 | $89.78 | $92.27 | $87.12 | $89.74 | -0.22% | 67,554,900 |
| Sep 20, 2021 | $85.03 | $90.06 | $84.93 | $89.94 | +4.11% | 52,268,442 |
| Sep 13, 2021 | $90.12 | $90.51 | $84.73 | $86.39 | -3.67% | 127,029,030 |
| Sep 7, 2021 | $90.04 | $90.83 | $87.97 | $89.68 | -0.36% | 41,479,495 |
| Aug 30, 2021 | $89.46 | $90.50 | $88.49 | $90.00 | +0.73% | 37,853,027 |
| Aug 23, 2021 | $89.49 | $89.65 | $88.05 | $89.35 | +0.46% | 33,736,160 |
| Aug 16, 2021 | $89.86 | $91.78 | $88.23 | $88.94 | -1.59% | 38,344,710 |
| Aug 9, 2021 | $89.46 | $91.34 | $88.67 | $90.38 | +0.96% | 31,609,690 |
| Aug 2, 2021 | $87.73 | $90.52 | $87.09 | $89.52 | +2.73% | 37,724,223 |
| Jul 26, 2021 | $87.44 | $88.60 | $86.67 | $87.14 | -0.63% | 39,480,501 |
| Jul 19, 2021 | $86.91 | $91.20 | $86.19 | $87.69 | +0.23% | 67,861,980 |
| Jul 12, 2021 | $87.53 | $88.85 | $85.51 | $87.49 | -0.31% | 75,120,360 |
| Jul 6, 2021 | $81.60 | $88.40 | $81.36 | $87.76 | +7.26% | 67,245,630 |
| Jun 28, 2021 | $78.49 | $82.26 | $77.58 | $81.82 | +4.28% | 47,264,543 |
| Jun 21, 2021 | $76.61 | $79.19 | $76.55 | $78.46 | +2.93% | 48,535,106 |
| Jun 14, 2021 | $83.00 | $83.10 | $75.90 | $76.23 | -8.05% | 101,389,090 |
| Jun 7, 2021 | $82.94 | $85.03 | $81.71 | $82.90 | +0.01% | 58,640,032 |
| Jun 1, 2021 | $79.58 | $83.96 | $78.48 | $82.89 | +5.27% | 49,276,800 |
| May 24, 2021 | $79.49 | $80.05 | $78.55 | $78.74 | -0.37% | 46,854,069 |
| May 17, 2021 | $78.88 | $79.85 | $77.55 | $79.03 | +0.18% | 38,876,741 |
| May 10, 2021 | $78.77 | $80.72 | $76.53 | $78.89 | -1.88% | 63,072,522 |
| May 3, 2021 | $76.28 | $80.54 | $76.08 | $80.40 | +6.08% | 67,519,707 |
| Apr 26, 2021 | $74.97 | $75.92 | $74.20 | $75.79 | +1.09% | 40,575,858 |
| Apr 19, 2021 | $78.81 | $80.21 | $73.85 | $74.97 | -5.04% | 78,637,290 |
| Apr 12, 2021 | $75.25 | $79.34 | $75.20 | $78.95 | +4.46% | 63,446,450 |
| Apr 5, 2021 | $72.19 | $75.69 | $72.06 | $75.58 | +5.25% | 78,860,420 |
| Mar 29, 2021 | $70.21 | $72.33 | $69.91 | $71.81 | +2.22% | 50,384,366 |
| Mar 22, 2021 | $66.22 | $70.37 | $65.86 | $70.25 | +6.02% | 61,506,950 |
| Mar 15, 2021 | $66.95 | $68.07 | $65.96 | $66.26 | -1.34% | 80,041,110 |
| Mar 8, 2021 | $70.47 | $73.62 | $65.43 | $67.16 | -4.02% | 111,677,150 |
| Mar 1, 2021 | $64.95 | $71.72 | $64.77 | $69.97 | +8.46% | 95,031,090 |
| Feb 22, 2021 | $62.85 | $66.36 | $62.28 | $64.51 | +5.53% | 85,593,760 |
| Feb 16, 2021 | $63.11 | $63.26 | $61.08 | $61.13 | -3.09% | 30,939,200 |
| Feb 8, 2021 | $63.79 | $63.97 | $62.28 | $63.08 | -0.82% | 36,372,940 |
| Feb 1, 2021 | $60.92 | $64.07 | $60.74 | $63.60 | +5.25% | 50,113,924 |
| Jan 25, 2021 | $60.38 | $63.24 | $59.77 | $60.43 | +0.12% | 54,118,520 |
| Jan 19, 2021 | $62.10 | $62.29 | $59.74 | $60.36 | -2.30% | 32,776,632 |
| Jan 11, 2021 | $62.95 | $63.57 | $61.21 | $61.78 | -2.52% | 40,134,610 |
| Jan 4, 2021 | $64.69 | $64.70 | $61.91 | $63.38 | -2.03% | 46,075,702 |
| Dec 28, 2020 | $65.41 | $65.69 | $64.01 | $64.69 | -0.42% | 27,354,216 |
| Dec 21, 2020 | $63.89 | $66.20 | $63.88 | $64.96 | -0.15% | 52,230,068 |
| Dec 14, 2020 | $60.83 | $65.34 | $60.69 | $65.06 | +7.34% | 96,872,980 |
| Dec 7, 2020 | $59.96 | $61.00 | $58.22 | $60.61 | +1.08% | 72,794,590 |
| Nov 30, 2020 | $57.61 | $60.55 | $57.20 | $59.96 | +3.81% | 68,520,005 |
| Nov 23, 2020 | $55.85 | $57.90 | $55.77 | $57.76 | +3.70% | 31,140,303 |
| Nov 16, 2020 | $57.02 | $57.61 | $55.56 | $55.70 | -2.13% | 38,918,730 |
| Nov 9, 2020 | $58.19 | $59.08 | $56.10 | $56.91 | +0.19% | 41,424,144 |
| Nov 2, 2020 | $56.44 | $58.09 | $56.12 | $56.80 | +1.23% | 48,906,981 |
| Oct 26, 2020 | $58.10 | $58.48 | $55.14 | $56.11 | -6.33% | 69,771,490 |
| Oct 19, 2020 | $60.39 | $60.75 | $58.69 | $59.90 | -0.65% | 49,307,569 |
| Oct 12, 2020 | $61.24 | $61.83 | $60.08 | $60.29 | -1.41% | 36,146,257 |
| Oct 5, 2020 | $59.44 | $61.38 | $59.09 | $61.15 | +3.94% | 39,892,171 |
| Sep 28, 2020 | $60.03 | $60.54 | $58.51 | $58.83 | -1.62% | 41,439,298 |
| Sep 21, 2020 | $62.46 | $62.60 | $58.29 | $59.80 | +0.08% | 80,312,309 |
| Sep 14, 2020 | $60.86 | $61.68 | $59.00 | $59.75 | +4.82% | 173,894,780 |
| Sep 8, 2020 | $55.35 | $61.86 | $54.87 | $57.00 | +2.28% | 91,187,620 |
| Aug 31, 2020 | $57.13 | $59.32 | $55.16 | $55.73 | -3.71% | 73,281,840 |
| Aug 24, 2020 | $55.76 | $58.45 | $55.44 | $57.88 | +4.87% | 51,365,174 |
| Aug 17, 2020 | $54.20 | $56.93 | $53.66 | $55.19 | +1.83% | 67,905,005 |
| Aug 10, 2020 | $55.24 | $55.62 | $53.68 | $54.20 | -1.86% | 40,905,573 |
| Aug 3, 2020 | $55.78 | $56.32 | $54.76 | $55.23 | -0.40% | 39,100,529 |
| Jul 27, 2020 | $55.66 | $55.95 | $54.33 | $55.45 | -0.36% | 47,579,278 |
| Jul 20, 2020 | $54.88 | $56.36 | $54.69 | $55.65 | +1.37% | 58,702,717 |
| Jul 13, 2020 | $57.40 | $57.84 | $54.76 | $54.90 | -4.34% | 65,171,290 |
| Jul 6, 2020 | $56.20 | $57.80 | $55.99 | $57.39 | +2.59% | 69,432,830 |
| Jun 29, 2020 | $54.23 | $56.43 | $53.85 | $55.94 | +3.25% | 66,588,420 |
| Jun 22, 2020 | $54.09 | $55.97 | $53.54 | $54.18 | -0.40% | 87,666,800 |
| Jun 15, 2020 | $50.96 | $55.00 | $50.91 | $54.40 | +4.90% | 116,390,940 |
| Jun 8, 2020 | $53.35 | $55.12 | $50.98 | $51.86 | -3.93% | 52,152,590 |
| Jun 1, 2020 | $53.28 | $54.27 | $52.63 | $53.98 | +0.39% | 47,215,655 |
| May 26, 2020 | $53.65 | $54.15 | $52.57 | $53.77 | +2.19% | 44,629,747 |
| May 18, 2020 | $53.91 | $53.95 | $52.08 | $52.62 | -0.57% | 43,498,731 |
| May 11, 2020 | $53.13 | $53.99 | $50.86 | $52.92 | -1.21% | 79,861,783 |
| May 4, 2020 | $51.71 | $53.78 | $51.10 | $53.57 | +3.44% | 37,176,736 |
| Apr 27, 2020 | $53.36 | $54.28 | $51.31 | $51.79 | -2.30% | 47,049,628 |
| Apr 20, 2020 | $54.05 | $54.58 | $51.12 | $53.01 | -2.95% | 53,874,255 |
| Apr 13, 2020 | $52.70 | $54.72 | $52.40 | $54.62 | +2.71% | 62,475,060 |
| Apr 6, 2020 | $50.40 | $53.62 | $50.35 | $53.18 | +7.65% | 59,141,040 |
| Mar 30, 2020 | $50.40 | $51.59 | $46.04 | $49.40 | -0.86% | 84,131,070 |
| Mar 23, 2020 | $45.00 | $51.60 | $43.89 | $49.83 | +9.16% | 110,457,370 |
| Mar 16, 2020 | $42.51 | $47.97 | $41.26 | $45.65 | -4.76% | 129,139,830 |
| Mar 9, 2020 | $44.95 | $48.91 | $39.71 | $47.93 | +1.18% | 129,623,000 |
| Mar 2, 2020 | $49.73 | $51.84 | $46.46 | $47.37 | -4.23% | 94,397,180 |
| Feb 24, 2020 | $53.10 | $53.53 | $47.90 | $49.46 | -9.55% | 80,196,620 |
| Feb 18, 2020 | $55.42 | $55.87 | $54.44 | $54.68 | -1.42% | 29,198,469 |
| Feb 10, 2020 | $54.72 | $55.89 | $54.45 | $55.47 | +1.37% | 39,182,845 |
| Feb 3, 2020 | $52.73 | $55.35 | $52.69 | $54.72 | +4.33% | 44,972,075 |
| Jan 27, 2020 | $53.18 | $53.94 | $52.28 | $52.45 | -3.00% | 39,273,033 |
| Jan 21, 2020 | $54.98 | $55.65 | $53.88 | $54.07 | -1.92% | 28,162,714 |
| Jan 13, 2020 | $54.46 | $55.69 | $54.36 | $55.13 | +1.25% | 53,610,951 |
| Jan 6, 2020 | $53.36 | $54.80 | $53.35 | $54.45 | +1.28% | 55,283,155 |
| Dec 30, 2019 | $53.40 | $54.05 | $52.55 | $53.76 | +0.56% | 37,264,072 |
| Dec 23, 2019 | $53.65 | $54.07 | $53.28 | $53.46 | -0.26% | 27,887,626 |
| Dec 16, 2019 | $54.60 | $54.98 | $52.83 | $53.60 | -1.67% | 93,191,040 |
| Dec 9, 2019 | $54.84 | $56.66 | $54.42 | $54.51 | -0.58% | 71,873,850 |
| Dec 2, 2019 | $56.23 | $56.46 | $54.18 | $54.83 | -2.33% | 59,717,515 |
| Nov 25, 2019 | $56.46 | $56.91 | $56.09 | $56.14 | -0.44% | 32,325,715 |
| Nov 18, 2019 | $56.56 | $57.06 | $55.81 | $56.39 | -0.05% | 37,654,897 |
| Nov 11, 2019 | $56.20 | $56.85 | $55.64 | $56.42 | -0.12% | 34,294,344 |
| Nov 4, 2019 | $55.26 | $56.63 | $55.26 | $56.49 | +2.71% | 45,635,801 |
| Oct 28, 2019 | $54.35 | $55.31 | $54.24 | $55.00 | +1.53% | 37,473,131 |
| Oct 21, 2019 | $55.06 | $55.43 | $53.87 | $54.17 | -0.70% | 39,551,680 |
| Oct 14, 2019 | $56.83 | $57.21 | $54.18 | $54.55 | -4.11% | 51,893,329 |
| Oct 7, 2019 | $55.07 | $57.33 | $53.77 | $56.89 | +3.17% | 73,065,880 |
| Sep 30, 2019 | $54.25 | $55.64 | $52.68 | $55.14 | +1.94% | 75,681,840 |
| Sep 23, 2019 | $53.17 | $54.60 | $52.89 | $54.09 | +1.16% | 68,614,620 |
| Sep 16, 2019 | $53.40 | $54.25 | $51.86 | $53.47 | -0.52% | 110,488,394 |
| Sep 9, 2019 | $53.62 | $56.29 | $52.90 | $53.75 | +1.11% | 97,450,760 |
| Sep 3, 2019 | $51.94 | $54.33 | $51.55 | $53.16 | +2.11% | 42,737,810 |
| Aug 26, 2019 | $52.14 | $52.81 | $51.62 | $52.06 | +0.93% | 44,712,716 |
| Aug 19, 2019 | $54.22 | $54.37 | $51.25 | $51.58 | -3.75% | 40,083,984 |
| Aug 12, 2019 | $53.68 | $54.24 | $51.96 | $53.59 | -0.58% | 51,686,462 |
| Aug 5, 2019 | $55.10 | $55.10 | $52.97 | $53.90 | -3.47% | 66,630,222 |
| Jul 29, 2019 | $58.79 | $58.79 | $55.00 | $55.84 | -4.55% | 48,632,735 |
| Jul 22, 2019 | $57.88 | $58.65 | $57.38 | $58.50 | +1.67% | 41,915,304 |
| Jul 15, 2019 | $59.85 | $59.85 | $57.52 | $57.54 | -3.80% | 53,058,318 |
| Jul 8, 2019 | $59.19 | $60.50 | $59.01 | $59.81 | +0.89% | 68,897,910 |
| Jul 1, 2019 | $57.15 | $59.52 | $57.03 | $59.28 | +4.05% | 61,836,306 |
| Jun 24, 2019 | $56.25 | $57.39 | $55.90 | $56.97 | +1.51% | 115,227,740 |
| Jun 17, 2019 | $53.34 | $57.47 | $52.25 | $56.12 | +5.33% | 171,000,140 |
| Jun 10, 2019 | $53.68 | $54.61 | $53.28 | $53.28 | +0.04% | 58,770,650 |
| Jun 3, 2019 | $50.56 | $53.42 | $49.89 | $53.26 | +5.26% | 72,221,790 |
| May 28, 2019 | $53.08 | $53.28 | $50.51 | $50.60 | -4.11% | 61,095,681 |
| May 20, 2019 | $53.95 | $54.55 | $52.51 | $52.77 | -3.17% | 46,996,637 |
| May 13, 2019 | $53.72 | $55.15 | $53.36 | $54.50 | -0.27% | 49,829,491 |
| May 6, 2019 | $53.90 | $55.00 | $53.08 | $54.65 | -0.26% | 53,659,642 |
| Apr 29, 2019 | $55.29 | $55.49 | $54.46 | $54.79 | -1.12% | 45,516,447 |
| Apr 22, 2019 | $54.40 | $55.53 | $54.20 | $55.41 | +1.63% | 40,767,301 |
| Apr 15, 2019 | $54.50 | $54.91 | $54.23 | $54.52 | +0.04% | 30,298,539 |
| Apr 8, 2019 | $53.73 | $54.50 | $53.33 | $54.50 | +1.06% | 44,832,825 |
| Apr 1, 2019 | $53.88 | $54.65 | $53.41 | $53.93 | +0.41% | 56,028,452 |
| Mar 25, 2019 | $52.56 | $53.74 | $52.23 | $53.71 | +1.78% | 56,175,839 |
| Mar 18, 2019 | $52.87 | $54.38 | $52.35 | $52.77 | -0.32% | 97,732,810 |
| Mar 11, 2019 | $51.94 | $53.47 | $51.00 | $52.94 | +0.32% | 124,376,810 |
| Mar 4, 2019 | $52.67 | $53.13 | $51.57 | $52.77 | +0.50% | 75,103,970 |
| Feb 25, 2019 | $52.75 | $53.03 | $52.05 | $52.51 | +0.06% | 83,758,060 |
| Feb 19, 2019 | $51.48 | $52.60 | $51.24 | $52.48 | +1.47% | 50,020,740 |
| Feb 11, 2019 | $50.96 | $51.75 | $50.95 | $51.72 | +1.35% | 60,104,742 |
| Feb 4, 2019 | $50.38 | $51.49 | $49.82 | $51.03 | +0.43% | 60,916,335 |
| Jan 28, 2019 | $49.45 | $51.10 | $49.19 | $50.81 | +2.03% | 70,394,090 |
| Jan 22, 2019 | $48.84 | $49.90 | $48.66 | $49.80 | +1.08% | 56,467,310 |
| Jan 14, 2019 | $47.85 | $49.57 | $47.41 | $49.27 | +2.03% | 69,378,570 |
| Jan 7, 2019 | $46.93 | $48.62 | $46.47 | $48.29 | +3.38% | 83,761,760 |
| Dec 31, 2018 | $45.19 | $46.95 | $44.41 | $46.71 | +4.22% | 67,813,340 |
| Dec 24, 2018 | $43.77 | $45.77 | $42.40 | $44.82 | +1.86% | 96,635,240 |
| Dec 17, 2018 | $46.42 | $48.34 | $43.86 | $44.00 | -5.58% | 199,609,880 |
| Dec 10, 2018 | $46.01 | $48.11 | $45.34 | $46.60 | +1.30% | 114,031,640 |
| Dec 3, 2018 | $49.44 | $50.22 | $45.65 | $46.00 | -5.66% | 110,230,290 |
| Nov 26, 2018 | $49.16 | $49.16 | $46.79 | $48.76 | +0.12% | 117,937,110 |
| Nov 19, 2018 | $51.05 | $51.10 | $47.96 | $48.70 | -4.83% | 60,549,688 |
| Nov 12, 2018 | $50.17 | $51.45 | $48.74 | $51.17 | +1.11% | 88,730,960 |
| Nov 5, 2018 | $49.00 | $50.82 | $48.50 | $50.61 | +3.65% | 66,997,800 |
| Oct 29, 2018 | $47.81 | $49.45 | $46.34 | $48.83 | +3.19% | 99,316,970 |
| Oct 22, 2018 | $47.85 | $48.49 | $46.70 | $47.32 | -0.57% | 97,851,920 |
| Oct 15, 2018 | $46.96 | $48.42 | $46.87 | $47.59 | +0.44% | 77,159,980 |
| Oct 8, 2018 | $49.27 | $49.64 | $46.49 | $47.38 | -3.99% | 105,655,730 |
| Oct 1, 2018 | $51.22 | $51.99 | $49.12 | $49.35 | -4.29% | 98,746,630 |
| Sep 24, 2018 | $50.81 | $52.11 | $50.71 | $51.56 | +0.90% | 94,654,750 |
| Sep 17, 2018 | $49.31 | $51.12 | $47.36 | $51.10 | +3.76% | 160,947,850 |
| Sep 10, 2018 | $48.00 | $49.75 | $48.00 | $49.25 | +3.01% | 94,343,460 |
| Sep 4, 2018 | $48.36 | $48.83 | $47.33 | $47.81 | -1.59% | 72,658,150 |
| Aug 27, 2018 | $49.41 | $49.70 | $48.31 | $48.58 | -1.38% | 78,007,170 |
| Aug 20, 2018 | $48.40 | $49.39 | $48.24 | $49.26 | +1.86% | 58,780,670 |
| Aug 13, 2018 | $48.34 | $48.59 | $47.53 | $48.36 | +0.08% | 61,041,990 |
| Aug 6, 2018 | $48.29 | $48.95 | $48.22 | $48.32 | -0.31% | 60,925,960 |
| Jul 30, 2018 | $48.58 | $48.58 | $46.63 | $48.47 | -0.33% | 90,290,410 |
| Jul 23, 2018 | $48.62 | $49.17 | $48.05 | $48.63 | +0.23% | 84,301,220 |
| Jul 16, 2018 | $48.62 | $49.00 | $47.95 | $48.52 | -0.23% | 94,874,110 |
| Jul 9, 2018 | $46.13 | $48.81 | $46.06 | $48.63 | +5.72% | 125,865,450 |
| Jul 2, 2018 | $43.96 | $46.19 | $43.77 | $46.00 | +4.40% | 80,025,880 |
| Jun 25, 2018 | $43.57 | $44.85 | $43.36 | $44.06 | -0.09% | 114,717,670 |
| Jun 18, 2018 | $45.82 | $46.60 | $42.57 | $44.10 | -4.71% | 165,444,740 |
| Jun 11, 2018 | $48.15 | $48.67 | $45.19 | $46.28 | -3.94% | 109,337,100 |
| Jun 4, 2018 | $47.48 | $48.38 | $46.81 | $48.18 | +1.75% | 67,033,040 |
| May 29, 2018 | $46.55 | $47.36 | $46.04 | $47.35 | +0.74% | 48,216,120 |
| May 21, 2018 | $46.53 | $47.54 | $46.02 | $47.00 | +1.47% | 64,872,937 |
| May 14, 2018 | $46.81 | $47.26 | $46.24 | $46.32 | -1.07% | 53,943,048 |
| May 7, 2018 | $45.94 | $47.15 | $45.55 | $46.82 | +2.43% | 51,037,319 |
| Apr 30, 2018 | $45.66 | $46.08 | $44.49 | $45.71 | +0.40% | 58,458,667 |
| Apr 23, 2018 | $46.38 | $46.47 | $45.05 | $45.53 | -1.51% | 65,706,410 |
| Apr 16, 2018 | $46.03 | $47.29 | $45.60 | $46.23 | +0.33% | 57,802,392 |
| Apr 9, 2018 | $45.11 | $46.53 | $44.88 | $46.08 | +2.79% | 66,921,840 |
| Apr 2, 2018 | $45.65 | $46.18 | $44.04 | $44.83 | -2.01% | 75,632,940 |
| Mar 26, 2018 | $45.55 | $46.82 | $44.51 | $45.75 | +2.14% | 75,734,390 |
| Mar 19, 2018 | $52.43 | $52.58 | $44.76 | $44.79 | -14.31% | 175,436,400 |
| Mar 12, 2018 | $52.98 | $53.48 | $52.11 | $52.27 | -1.32% | 70,508,230 |
| Mar 5, 2018 | $49.90 | $53.00 | $49.85 | $52.97 | +5.27% | 75,215,380 |
| Feb 26, 2018 | $50.59 | $51.50 | $49.16 | $50.32 | -0.36% | 74,794,650 |
| Feb 20, 2018 | $50.20 | $50.57 | $49.41 | $50.50 | -0.41% | 45,295,676 |
| Feb 12, 2018 | $48.22 | $51.14 | $47.72 | $50.71 | +6.24% | 67,780,360 |
| Feb 5, 2018 | $50.04 | $50.70 | $45.92 | $47.73 | -4.79% | 104,226,830 |
| Jan 29, 2018 | $52.67 | $52.79 | $50.04 | $50.13 | -4.97% | 74,549,790 |
| Jan 22, 2018 | $50.43 | $52.75 | $50.27 | $52.75 | +4.29% | 75,674,610 |
| Jan 16, 2018 | $49.85 | $50.68 | $49.44 | $50.58 | +2.16% | 70,227,070 |
| Jan 8, 2018 | $48.30 | $49.83 | $47.94 | $49.51 | +2.15% | 70,353,470 |
| Jan 2, 2018 | $47.57 | $48.63 | $46.17 | $48.47 | +2.52% | 83,818,790 |
| Dec 26, 2017 | $47.37 | $47.88 | $47.15 | $47.28 | -0.17% | 33,293,356 |
| Dec 18, 2017 | $48.43 | $48.85 | $47.10 | $47.36 | -1.95% | 94,443,480 |
| Dec 11, 2017 | $49.61 | $50.71 | $47.00 | $48.30 | -2.62% | 145,956,480 |
| Dec 4, 2017 | $49.82 | $49.82 | $47.63 | $49.60 | -0.02% | 72,245,230 |
| Nov 27, 2017 | $48.94 | $50.00 | $48.20 | $49.61 | +1.22% | 81,867,990 |
| Nov 20, 2017 | $49.04 | $49.16 | $48.42 | $49.01 | +0.14% | 45,988,023 |
| Nov 13, 2017 | $49.10 | $49.62 | $48.73 | $48.94 | -0.77% | 46,033,008 |
| Nov 6, 2017 | $50.10 | $50.74 | $48.54 | $49.32 | -1.71% | 50,560,770 |
| Oct 30, 2017 | $50.63 | $51.28 | $50.12 | $50.18 | -1.38% | 59,560,342 |
| Oct 23, 2017 | $49.28 | $50.97 | $49.22 | $50.88 | +3.31% | 84,777,530 |
| Oct 16, 2017 | $48.61 | $49.79 | $48.49 | $49.25 | +1.32% | 59,975,381 |
| Oct 9, 2017 | $48.36 | $48.71 | $48.00 | $48.61 | +0.43% | 59,651,020 |
| Oct 2, 2017 | $48.72 | $49.19 | $48.22 | $48.40 | +0.10% | 82,850,630 |
| Sep 25, 2017 | $48.52 | $48.75 | $47.64 | $48.35 | +0.39% | 106,384,390 |
| Sep 18, 2017 | $48.88 | $49.06 | $47.69 | $48.16 | -1.19% | 104,228,860 |
| Sep 11, 2017 | $51.88 | $53.14 | $48.48 | $48.74 | -5.51% | 132,004,130 |
| Sep 5, 2017 | $50.53 | $51.88 | $50.47 | $51.58 | +1.90% | 52,727,300 |
| Aug 28, 2017 | $49.39 | $50.88 | $48.75 | $50.62 | +2.80% | 42,004,725 |
| Aug 21, 2017 | $48.65 | $49.44 | $48.54 | $49.24 | +1.28% | 38,615,259 |
| Aug 14, 2017 | $48.48 | $49.32 | $48.31 | $48.62 | +0.79% | 49,336,610 |
| Aug 7, 2017 | $50.00 | $50.09 | $47.98 | $48.24 | -3.44% | 63,776,140 |
| Jul 31, 2017 | $50.48 | $50.50 | $49.58 | $49.96 | -0.68% | 41,269,015 |
| Jul 24, 2017 | $50.80 | $51.36 | $50.04 | $50.30 | -0.98% | 49,374,934 |
| Jul 17, 2017 | $50.31 | $51.26 | $50.16 | $50.80 | +0.47% | 53,039,746 |
| Jul 10, 2017 | $49.27 | $50.68 | $49.22 | $50.56 | +2.45% | 56,144,899 |
| Jul 3, 2017 | $50.05 | $50.13 | $48.77 | $49.35 | -1.58% | 51,675,770 |
| Jun 26, 2017 | $50.99 | $51.70 | $49.98 | $50.14 | -1.59% | 90,377,860 |
| Jun 19, 2017 | $45.27 | $51.85 | $45.21 | $50.95 | +13.00% | 164,076,630 |
| Jun 12, 2017 | $44.65 | $45.28 | $43.74 | $45.09 | +0.13% | 65,195,010 |
| Jun 5, 2017 | $45.69 | $46.00 | $44.68 | $45.03 | -1.38% | 48,786,922 |
| May 30, 2017 | $45.11 | $46.07 | $45.11 | $45.66 | +0.88% | 45,460,961 |
| May 22, 2017 | $44.33 | $45.45 | $44.28 | $45.26 | +2.14% | 38,886,969 |
| May 15, 2017 | $45.24 | $45.37 | $43.60 | $44.31 | -1.71% | 60,380,488 |
| May 8, 2017 | $45.48 | $45.71 | $44.92 | $45.08 | -1.10% | 37,957,967 |
| May 1, 2017 | $45.01 | $45.78 | $44.77 | $45.58 | +1.38% | 55,367,329 |
| Apr 24, 2017 | $44.97 | $45.04 | $44.52 | $44.96 | +1.19% | 54,589,389 |
| Apr 17, 2017 | $44.12 | $44.74 | $44.00 | $44.43 | +0.98% | 54,595,250 |
| Apr 10, 2017 | $44.21 | $44.45 | $43.76 | $44.00 | -0.65% | 47,386,199 |
| Apr 3, 2017 | $44.68 | $45.05 | $43.99 | $44.29 | -0.72% | 59,651,638 |
| Mar 27, 2017 | $44.51 | $45.03 | $44.36 | $44.61 | -0.09% | 52,022,776 |
| Mar 20, 2017 | $45.67 | $45.95 | $44.58 | $44.65 | -2.21% | 87,045,970 |
| Mar 13, 2017 | $42.75 | $46.99 | $42.41 | $45.66 | +6.98% | 139,014,870 |
| Mar 6, 2017 | $42.46 | $42.79 | $42.25 | $42.68 | -0.02% | 50,457,260 |
| Feb 27, 2017 | $43.26 | $43.26 | $42.42 | $42.69 | -1.11% | 58,080,348 |
| Feb 21, 2017 | $41.99 | $43.19 | $41.93 | $43.17 | +2.64% | 50,900,130 |
| Feb 13, 2017 | $40.89 | $42.06 | $40.75 | $42.06 | +3.11% | 60,323,228 |
| Feb 6, 2017 | $40.44 | $40.92 | $40.01 | $40.79 | +0.89% | 49,744,474 |
| Jan 30, 2017 | $40.11 | $40.43 | $39.68 | $40.43 | +0.50% | 56,253,230 |
| Jan 23, 2017 | $39.76 | $40.39 | $39.43 | $40.23 | +0.90% | 58,412,909 |
| Jan 17, 2017 | $39.07 | $40.04 | $38.89 | $39.87 | +1.55% | 54,613,990 |
| Jan 9, 2017 | $38.53 | $39.45 | $38.47 | $39.26 | +2.11% | 58,274,372 |
| Jan 3, 2017 | $38.45 | $38.95 | $38.30 | $38.45 | 0.00% | 47,424,360 |
| Dec 27, 2016 | $38.77 | $39.04 | $38.34 | $38.45 | -0.85% | 29,741,647 |
| Dec 19, 2016 | $39.03 | $39.24 | $38.59 | $38.78 | -0.82% | 60,438,262 |
| Dec 12, 2016 | $40.35 | $41.14 | $38.76 | $39.10 | -3.50% | 111,532,780 |
| Dec 5, 2016 | $38.60 | $40.77 | $38.54 | $40.52 | +5.25% | 63,703,880 |
| Nov 28, 2016 | $40.13 | $40.74 | $37.64 | $38.50 | -4.40% | 78,425,220 |
| Nov 21, 2016 | $39.97 | $40.35 | $39.67 | $40.27 | +1.03% | 34,132,285 |
| Nov 14, 2016 | $39.39 | $40.49 | $38.68 | $39.86 | – | 67,765,850 |
Seasonality
ORCL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -1.2% | 1.8% | 1.7% | 7.0% | 4.6% | 3.6% | 0.4% | 1.7% | 1.9% | 0.3% | -3.6% |
| Months up | 6 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 1 of 9 |
| 2026 | -15.3% | -11.7% | 1.2% | 10.1% | 39.9% | -35.1% | -11.1% | 14.8% | -7.9% | -4.5% | ||
| 2025 | 2.3% | -2.4% | -15.8% | 1.0% | 17.6% | 32.1% | 16.3% | -10.9% | 24.4% | -6.5% | -23.1% | -3.5% |
| 2024 | 6.4% | -0.0% | 12.5% | -9.1% | 3.0% | 20.5% | -1.0% | 1.3% | 20.6% | -1.3% | 10.1% | -9.8% |
| 2023 | 8.6% | -1.2% | 6.3% | 2.4% | 11.8% | 12.4% | -1.2% | 2.7% | -12.0% | -2.0% | 12.4% | -9.3% |
| 2022 | -6.6% | -6.4% | 8.9% | -10.9% | -2.0% | -2.9% | 11.9% | -4.7% | -17.6% | 28.5% | 6.4% | -1.6% |
| 2021 | -6.2% | 6.8% | 8.8% | 8.5% | 3.9% | -1.1% | 12.4% | 2.3% | -2.2% | 10.5% | -5.4% | -3.9% |
| 2020 | -0.6% | -5.7% | -2.3% | 10.1% | 1.5% | 2.8% | 0.7% | 3.2% | 4.3% | -5.6% | 2.9% | 12.1% |
| 2019 | 11.7% | 3.8% | 3.0% | 3.5% | -8.5% | 12.6% | -0.8% | -7.5% | 5.7% | -0.5% | 3.0% | -5.6% |
| 2018 | 9.5% | -1.8% | -9.7% | 0.2% | 2.3% | -5.7% | 8.6% | 1.9% | 6.1% | -4.9% | -0.2% | -7.4% |
| 2017 | 4.7% | 6.2% | 4.7% | 1.2% | 1.0% | 10.5% | -0.0% | 0.8% | -3.9% | 5.7% | -3.6% | -3.6% |