$36.01 -1.08 (%) Oracle Corp - NYSE

Sep. 1, 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
9/1/201536.3336.5535.8936.0119,948,697
8/31/201537.1637.5136.9337.0915,352,800
8/28/201536.8637.5036.7837.4621,559,081
8/27/201537.3537.5136.0136.8228,218,161
8/26/201536.0337.0235.6036.9120,554,291
8/25/201536.9737.2135.3835.4521,393,562
8/24/201535.7336.6035.1436.0832,522,280
8/21/201538.3238.7737.5537.5519,411,349
8/20/201539.1939.5038.6038.6313,071,171
8/19/201539.7039.9439.3139.5311,112,865
8/18/201539.5240.0339.5139.839,950,594
8/17/201539.4139.7339.0939.727,631,157
8/14/201539.3339.5039.1839.417,184,959
8/13/201539.2239.5638.9939.317,785,664
8/12/201538.7439.3638.5039.2811,150,861
8/11/201539.5339.6839.0239.1710,600,501
8/10/201539.7640.0539.7039.899,525,807
8/7/201539.3639.6939.2339.5610,655,096
8/6/201539.6339.8439.1539.3210,613,026
8/5/201539.9040.0239.6339.6411,982,011
8/4/201539.5940.0039.5339.669,697,334
8/3/201539.9540.0139.4639.7112,444,523
7/31/201539.7640.1239.7039.9413,706,065
7/30/201540.0340.1039.5539.6513,634,237
7/29/201539.3739.8739.2639.7913,016,410
7/28/201538.7939.3738.4439.2814,289,205
7/27/201538.7238.8238.4738.5115,756,829
7/24/201539.1039.1738.8039.0012,030,320
7/23/201539.5539.6038.9639.0018,083,839
7/22/201539.3639.6839.2539.4216,796,982
7/21/201539.7639.9939.3939.5714,679,096
7/20/201540.3640.3939.8739.9317,488,145
7/17/201540.7540.8640.1640.4014,574,365
7/16/201541.0241.0240.5640.9614,861,034
7/15/201540.6340.9240.6340.799,326,667
7/14/201540.8140.9040.5840.789,298,777
7/13/201540.5240.8640.3840.8010,716,991
7/10/201540.5640.6540.2140.3610,470,907
7/9/201540.2440.4840.1540.1813,348,301
7/8/201539.9040.2439.7039.7714,598,700
7/7/201540.0440.2739.8440.1616,437,099
7/6/201539.9340.2939.7740.1512,434,117
7/2/201540.3840.4240.1540.3611,644,070
7/1/201540.6140.7039.9340.2413,948,619
6/30/201540.6040.7540.1140.3016,691,538
6/29/201540.6340.9040.3840.4218,195,515
6/26/201541.1041.3740.9740.9939,687,270
6/25/201541.2441.4741.0641.0613,587,225
6/24/201541.5441.7741.2041.2017,768,233
6/23/201541.9442.0641.4841.7117,394,280
6/22/201541.8041.9641.4541.4922,368,267
6/19/201542.9043.1041.5641.5937,430,200
6/18/201541.9142.9840.9742.7479,138,433
6/17/201544.8645.2444.3744.9127,080,848
6/16/201543.9144.8843.7644.6418,271,560
6/15/201543.9043.9943.4143.7216,727,756
6/12/201543.9844.3943.9044.3411,742,306
6/11/201544.1744.4244.0344.2812,519,260
6/10/201543.2844.0543.0643.9415,518,411
6/9/201543.3543.3742.8243.077,634,180
6/8/201543.8143.8943.0843.109,112,216
6/5/201543.8344.0243.4943.8112,850,735
6/4/201543.7444.1143.5143.7713,783,142
6/3/201543.7444.0943.5943.979,220,901
6/2/201543.5144.0143.1443.708,275,894
6/1/201543.8444.0643.6443.799,764,305
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!