$46.00 +0.65 (%) Oracle Corp - NYSE

Dec. 19, 2014 | 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
12/19/201445.1046.1544.9846.0041,782,191
12/18/201443.8345.3743.5745.3554,495,641
12/17/201441.0641.6340.6841.1618,151,008
12/16/201440.8941.3640.6140.6316,424,455
12/15/201441.2141.6540.7741.1122,343,075
12/12/201440.2440.7839.9239.9514,108,178
12/11/201441.1241.6440.7140.7612,395,832
12/10/201441.7041.8140.8840.9212,547,646
12/9/201440.9841.9340.8941.8713,897,503
12/8/201441.9142.0341.3341.3712,766,459
12/5/201442.0242.0241.5941.938,925,269
12/4/201442.1242.1241.4941.899,247,301
12/3/201441.9442.1441.6442.0610,326,752
12/2/201441.9042.3641.8642.189,083,199
12/1/201442.0142.3842.0142.0810,802,386
11/28/201441.9842.5141.8942.4111,890,061
11/26/201441.1841.9141.1841.8711,590,010
11/25/201441.5141.6441.1541.1512,404,240
11/24/201441.4941.6441.3641.439,542,080
11/21/201441.3241.5041.1741.4412,641,407
11/20/201440.7141.0140.6140.929,062,196
11/19/201441.1541.2740.8140.929,202,626
11/18/201441.1941.4841.1141.269,328,276
11/17/201440.7141.2040.6341.1611,987,579
11/14/201440.8641.0740.6340.8411,476,467
11/13/201440.1740.7739.8940.7211,868,670
11/12/201440.5640.5940.0540.1410,965,147
11/11/201440.5340.5940.3540.477,069,322
11/10/201439.9740.4939.8940.4511,058,074
11/7/201439.6939.9739.6139.9413,728,462
11/6/201439.2239.8639.1139.8111,603,443
11/5/201439.3439.5139.1139.2912,280,284
11/4/201438.9339.1538.9039.1312,670,998
11/3/201439.0239.0438.7638.9910,318,830
10/31/201438.8839.0538.8339.0516,142,821
10/30/201438.4038.6638.3938.509,644,417
10/29/201438.7338.7438.4638.5810,923,907
10/28/201438.3438.7338.3438.6511,631,828
10/27/201438.5038.7238.3538.437,525,291
10/24/201438.3238.7438.2538.738,976,299
10/23/201438.0838.5038.0138.239,667,612
10/22/201438.3738.4337.5837.6416,816,482
10/21/201438.2938.4738.0438.3515,381,873
10/20/201436.3137.8135.8237.8016,657,339
10/17/201437.6938.0237.3437.8721,122,693
10/16/201437.9938.1837.5237.5621,419,345
10/15/201437.9838.4337.1838.3024,561,729
10/14/201438.6639.0438.4238.4619,508,558
10/13/201438.1138.7837.8638.2320,726,811
10/10/201438.6639.1038.0938.1018,234,076
10/9/201438.9939.2138.5138.7415,004,850
10/8/201438.8239.0538.0439.0216,005,671
10/7/201438.9439.0838.4338.4614,319,008
10/6/201438.9739.2438.9539.0814,172,684
10/3/201438.5039.1238.4038.8915,297,405
10/2/201438.1538.5537.9238.2714,808,086
10/1/201438.3238.4137.9538.0917,452,364
9/30/201438.4638.5738.1438.2821,149,982
9/29/201438.5738.6338.2738.4416,586,318
9/26/201438.7739.0138.5238.9516,007,176
9/25/201439.3539.3538.6538.7613,296,768
9/24/201438.7739.5638.5739.4218,936,964
9/23/201439.5039.5938.8038.8334,356,245
9/22/201439.6839.7439.2439.5824,572,873
9/19/201440.5840.6639.2839.8086,679,107
9/18/201441.3541.7741.2041.5526,454,473
9/17/201441.1941.3340.7741.1414,085,414
9/16/201440.8141.3340.5041.1913,224,572
9/15/201440.5040.7740.2140.6614,022,327
9/12/201440.7440.7440.4040.5011,919,889
9/11/201440.2540.6940.2040.6812,393,909
9/10/201440.7040.8140.5740.719,134,462
9/9/201440.5140.9140.4340.7114,044,071
9/8/201441.0141.1840.2740.6419,658,482
9/5/201441.6141.7641.2641.2715,164,002
9/4/201441.8942.0941.3741.5512,248,108
9/3/201441.8041.9541.6241.9010,041,629
9/2/201441.6041.6841.4641.668,539,150
8/29/201441.2441.7341.2441.538,970,927
8/28/201441.6741.6741.2141.278,737,110
8/27/201441.7541.8041.4241.648,440,468
8/26/201441.8542.0041.7841.847,320,796
8/25/201441.7442.0441.6441.748,866,109
8/22/201441.3441.8041.2741.639,261,138
8/21/201441.1641.8141.1641.589,569,211
8/20/201441.5841.5841.0941.259,627,239
8/19/201440.7241.5840.6441.4114,378,577
8/18/201440.4540.7740.4040.647,642,508
8/15/201440.2440.5939.9840.2813,418,995
8/14/201440.2940.4039.9840.229,707,120
8/13/201440.1240.3040.0240.2410,629,689
8/12/201439.7440.0439.7339.906,704,472
8/11/201439.9940.1439.8139.9210,293,066
8/8/201439.7339.9739.5639.948,862,039
8/7/201440.3040.4339.5939.679,180,938
8/6/201439.8540.3539.7840.168,184,755
8/5/201440.0140.3839.8139.968,806,663
8/4/201439.6340.2239.5340.1012,357,146
8/1/201440.1940.5439.5739.6115,075,874
7/31/201440.6540.9440.3540.3913,690,385
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center