$39.30 +0.27 (%) Oracle Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/26/201639.0039.1138.7639.039,840,941
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
7/13/201641.5641.6541.2541.469,612,677
7/12/201641.2341.5841.0641.4213,321,022
7/11/201640.9041.1440.7540.7812,911,974
7/8/201640.8841.1840.7440.8714,235,589
7/7/201640.6540.8340.4240.5311,676,734
7/6/201640.2040.5740.0240.5312,124,296
7/5/201640.3340.5840.1540.4012,501,386
7/1/201640.7841.0540.6940.8611,381,612
6/30/201640.4841.1640.4740.9320,100,918
6/29/201639.7640.7039.4940.5523,009,741
6/28/201638.7239.1938.5839.1314,750,851
6/27/201638.8738.8838.1838.4822,532,950
6/24/201639.3839.8939.0239.2344,204,510
6/23/201640.4040.8740.2640.8315,429,983
6/22/201640.1540.3439.8740.0112,643,366
6/21/201639.9340.1239.7539.9920,111,116
6/20/201639.9040.3539.7039.7317,149,197
6/17/201639.4939.9638.9239.6834,512,377
6/16/201638.3638.8038.0838.6417,916,492
6/15/201638.8038.9238.4138.4414,476,086
6/14/201638.6338.9838.5738.8312,092,235
6/13/201638.5038.8938.3838.6213,036,297
6/10/201638.7838.9938.6138.7410,441,707
6/9/201639.1939.2138.7539.0512,316,133
6/8/201639.1639.3438.9039.2811,671,047
6/7/201639.5539.7539.0539.1320,009,508
6/6/201639.1939.6439.1239.4416,116,913
6/3/201638.7439.2138.6939.1020,739,974
6/2/201638.7039.0538.0838.6651,063,430
6/1/201640.0640.3039.8240.269,268,776
5/31/201640.0840.2239.9540.2012,567,400
5/27/201639.8340.0839.8040.078,240,624
5/26/201640.1140.2039.9339.957,573,999
5/25/201640.0540.2940.0540.137,972,174
5/24/201639.4240.0839.2539.9011,329,754
5/23/201639.3139.4439.1439.188,904,799
5/20/201639.0839.5838.9539.4116,153,202
5/19/201639.1639.2438.5638.8415,124,376
5/18/201639.5939.8039.1639.4710,379,691
5/17/201639.8040.0239.4739.609,483,701
5/16/201639.7740.1039.4639.977,797,058
5/13/201639.7840.0839.5139.619,392,633
5/12/201639.8940.0339.5939.8210,006,798
5/11/201639.8640.0839.6439.657,180,106
5/10/201639.5840.0639.5840.029,290,151
5/9/201639.3439.7339.2239.367,949,374
5/6/201638.9739.4338.9739.417,587,435
5/5/201639.4439.4639.1339.238,962,693
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center