$43.49 -0.37 (%) Oracle Corp - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
5/29/201543.7943.8443.3643.4910,358,719
5/28/201544.0844.2543.6443.867,273,163
5/27/201543.5444.2543.4144.1411,096,773
5/26/201543.7443.8343.1543.3310,440,443
5/22/201544.2044.2743.8843.937,484,345
5/21/201544.2244.4543.9544.288,036,392
5/20/201544.2244.6044.0944.299,055,667
5/19/201544.4244.4644.1644.328,639,951
5/18/201543.9444.4143.8844.246,070,949
5/15/201544.4144.4443.9444.159,369,535
5/14/201544.1144.4044.0044.387,293,021
5/13/201543.7644.0743.6243.797,451,216
5/12/201543.6543.6943.2843.578,515,835
5/11/201543.9744.2043.6043.847,429,355
5/8/201543.8344.2443.6944.019,582,856
5/7/201543.1743.6643.0243.488,787,086
5/6/201544.2044.2443.0043.2612,732,068
5/5/201544.4744.6243.8943.9211,410,737
5/4/201544.5544.8544.2444.599,168,246
5/1/201543.4444.3843.4444.3711,941,981
4/30/201544.0544.4143.5143.6220,196,267
4/29/201544.4044.9043.6844.7336,608,698
4/28/201543.7144.5843.4544.5018,287,732
4/27/201543.1043.9543.0743.6112,916,013
4/24/201543.4143.5842.7543.0817,767,086
4/23/201543.5143.6342.9943.3911,310,989
4/22/201543.5143.7543.3443.557,343,916
4/21/201543.5143.8743.4043.429,312,916
4/20/201543.3143.8143.2543.3210,426,440
4/17/201543.0643.4042.8643.0012,473,535
4/16/201543.6943.9643.2543.4611,960,843
4/15/201542.9544.1942.8343.9918,188,736
4/14/201543.0443.0642.5142.7310,510,451
4/13/201543.5543.7943.0343.0810,943,399
4/10/201543.0843.8943.0843.5112,542,826
4/9/201542.9743.3142.7443.209,399,527
4/8/201542.8543.3442.8543.116,947,138
4/7/201542.9943.4842.9442.968,075,569
4/6/201542.2843.1042.2142.969,766,515
4/2/201542.9943.1142.4842.6211,183,925
4/1/201542.9943.1242.7242.9412,050,921
3/31/201543.3143.5743.1343.1513,264,196
3/30/201543.2343.6343.1243.4412,730,145
3/27/201542.9343.1242.4242.6418,030,789
3/26/201542.7843.2342.4642.9914,065,618
3/25/201543.6843.7542.9342.9317,490,993
3/24/201544.3344.5043.7143.7114,913,405
3/23/201544.3444.6244.1644.2510,749,232
3/20/201544.1344.7344.0644.4120,724,698
3/19/201544.0044.4944.0044.1615,729,627
3/18/201544.3044.9443.3544.1337,900,346
3/17/201543.1143.3442.8642.8721,508,988
3/16/201542.8243.5342.7443.4117,423,196
3/13/201541.5442.4741.5142.3818,405,393
3/12/201541.4641.7641.2641.6213,716,747
3/11/201541.9342.1641.4141.4711,108,839
3/10/201542.2442.5541.7841.8213,960,716
3/9/201542.2542.7942.1942.6911,474,174
3/6/201543.6143.6142.3042.3815,086,633
3/5/201543.6643.8943.2643.8010,983,546
3/4/201543.2043.6642.8243.6114,697,648
3/3/201543.8343.8843.1743.3810,058,739
3/2/201543.8144.0443.4844.0311,091,035
2/27/201543.7744.1143.6843.829,549,531
2/26/201543.8044.1543.7143.898,519,272
2/25/201543.8344.0943.3843.7311,785,439
2/24/201543.7943.9643.3843.8810,522,544
2/23/201543.4643.8843.3043.7810,995,463
2/20/201544.0644.0943.4643.7714,731,155
2/19/201544.1344.3744.0044.118,465,711
2/18/201543.7144.1143.6544.108,661,050
2/17/201543.6743.9043.5443.8410,119,007
2/13/201543.8044.2343.8043.9310,155,871
2/12/201543.4844.0643.4143.8912,519,731
2/11/201543.9644.0043.0943.3612,836,944
2/10/201543.7944.0643.5643.9912,714,760
2/9/201542.6343.6342.6343.4012,705,939
2/6/201543.2643.4742.8842.989,522,111
2/5/201542.5043.2442.5043.169,630,270
2/4/201542.9743.1642.3242.4212,912,026
2/3/201542.9443.1442.5443.0412,657,079
2/2/201542.2142.7141.5642.6816,889,510
1/30/201542.0942.5241.8241.8922,590,037
1/29/201542.8243.0242.3242.8612,805,069
1/28/201543.9443.9842.6742.6915,132,525
1/27/201543.0143.8742.5843.4014,984,938
1/26/201544.1744.2143.5443.9012,059,503
1/23/201543.9844.5443.9244.1914,150,264
1/22/201543.9545.3343.1844.0517,969,124
1/21/201543.6943.9343.2143.4915,876,559
1/20/201543.5644.0343.2343.9016,308,441
1/16/201542.4943.6242.2543.5117,786,705
1/15/201543.4843.6442.5742.6313,431,005
1/14/201542.4643.1742.4643.0612,707,442
1/13/201543.6743.9542.5742.9312,878,161
1/12/201543.2643.7742.8643.2716,055,720
1/9/201543.9844.1043.2643.3915,957,540
1/8/201543.6343.9443.3843.4117,516,877
1/7/201543.3343.5243.0143.1513,502,164
1/6/201544.0644.1842.9943.1419,229,461
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center