$38.50 -0.20 (%) Oracle Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
12/2/201638.4638.8337.6438.5019,120,264
12/1/201640.1140.1838.4638.7022,740,168
11/30/201640.6640.7040.1940.1914,374,592
11/29/201640.3440.7440.1340.5510,157,369
11/28/201640.1340.5340.0540.3012,118,281
11/25/201640.0440.3540.0440.274,013,115
11/23/201640.0540.1039.8440.1011,101,774
11/22/201640.0940.1239.8140.0910,993,083
11/21/201639.9740.0339.6739.898,073,077
11/18/201640.2840.4939.6739.8612,890,599
11/17/201639.8040.2939.6740.2513,316,627
11/16/201639.1039.8038.9239.7012,596,969
11/15/201638.8939.2238.6839.1713,594,292
11/14/201639.3939.6739.1139.3015,417,089
11/11/201639.5439.8139.1839.4512,217,654
11/10/201639.6540.0639.3039.5826,707,219
11/9/201638.5639.7438.3939.5519,497,316
11/8/201639.1639.3538.9839.137,574,742
11/7/201638.7339.1538.7239.099,506,917
11/4/201638.3138.5838.1738.2814,288,949
11/3/201637.9938.3837.9938.3112,393,143
11/2/201638.4638.4937.9838.039,488,381
11/1/201638.5838.5838.2338.4612,018,182
10/31/201638.3138.5138.2038.4210,485,259
10/28/201638.3038.4538.0338.177,803,348
10/27/201638.4138.5638.1538.227,588,890
10/26/201638.1538.6438.1538.319,723,068
10/25/201638.3338.4338.1138.3611,627,932
10/24/201638.1238.4238.1238.2713,550,458
10/21/201637.9938.1237.7737.9313,413,355
10/20/201638.1238.3538.0138.0911,196,995
10/19/201638.5238.6438.3138.358,310,928
10/18/201638.6038.6938.3638.427,121,851
10/17/201638.5438.5438.2138.299,418,950
10/14/201638.2638.5938.1938.4111,601,173
10/13/201637.8638.1937.6238.0314,118,062
10/12/201637.9338.1537.6438.058,944,920
10/11/201638.5638.6537.8138.0114,964,003
10/10/201638.8639.0038.5938.629,475,433
10/7/201638.8439.0038.6138.7111,442,032
10/6/201639.1139.2438.6338.879,789,055
10/5/201639.1139.3438.8939.158,269,218
10/4/201639.0439.2038.7638.879,199,333
10/3/201639.2039.2638.8638.9910,403,519
9/30/201639.2539.4439.0939.2812,861,882
9/29/201639.2539.6239.0839.128,795,189
9/28/201639.2339.5039.1639.448,103,466
9/27/201638.9039.4938.8639.3010,644,622
9/26/201639.0039.1138.7639.039,840,941
9/23/201639.3939.4239.0339.2314,017,314
9/22/201639.6839.8039.4839.519,679,298
9/21/201639.1939.5839.1939.5110,993,990
9/20/201639.5539.6039.0639.0712,121,312
9/19/201639.1339.5539.0539.2319,801,878
9/16/201639.6139.9538.7138.9250,703,487
9/15/201640.1841.0340.0940.8619,092,475
9/14/201640.0240.5640.0240.2511,626,855
9/13/201640.3740.5339.9740.1813,395,176
9/12/201639.9640.7539.6840.6814,927,201
9/9/201640.3340.7440.0340.0314,477,482
9/8/201640.9341.0040.6040.7216,732,092
9/7/201641.1441.3140.9541.2510,415,336
9/6/201641.3741.3741.0741.258,308,325
9/2/201641.2641.4241.0341.259,020,230
9/1/201640.9841.2640.7841.1610,652,531
8/31/201641.2741.3241.0941.229,694,690
8/30/201641.3941.4041.1541.316,840,673
8/29/201641.4841.5341.2641.319,168,520
8/26/201641.1141.5841.0741.269,228,217
8/25/201641.1241.2041.0041.107,567,154
8/24/201641.3541.4740.9841.079,830,250
8/23/201641.3741.6441.3641.5010,631,824
8/22/201641.1141.3941.1141.229,834,700
8/19/201641.0441.3441.0141.329,109,870
8/18/201640.9541.3340.9541.148,544,577
8/17/201641.3841.3841.0741.219,876,443
8/16/201641.3041.4541.2441.328,109,143
8/15/201641.0041.6441.0041.3912,774,946
8/12/201641.1341.2041.0041.096,301,676
8/11/201641.1341.4141.1341.289,473,686
8/10/201641.1341.2540.8641.0911,077,378
8/9/201641.0941.2741.0541.109,534,007
8/8/201641.1841.4041.1241.1611,427,817
8/5/201641.0741.2240.9641.139,615,322
8/4/201640.6140.9540.6140.909,142,133
8/3/201640.6240.8540.6040.7112,350,485
8/2/201641.1241.1240.5840.7110,268,186
8/1/201640.9141.2740.9141.1512,435,386
7/29/201641.3241.3840.9241.0413,230,848
7/28/201641.3541.4040.7241.1917,048,636
7/27/201641.0341.1140.7540.939,567,033
7/26/201641.0641.2440.8140.9411,031,902
7/25/201640.9141.1640.8941.168,974,388
7/22/201641.1241.2140.9541.0810,426,334
7/21/201641.3441.5140.9441.0711,546,306
7/20/201641.4841.5041.2541.2511,409,678
7/19/201641.3041.4541.0141.0812,723,033
7/18/201641.7141.8441.5841.648,738,905
7/15/201641.9141.9141.4641.7711,666,312
7/14/201641.5741.8741.5041.679,259,846
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center