$37.80 -0.07 (%) Oracle Corp - NYSE

Oct. 20, 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
5/29/201441.7942.2141.6142.209,630,468
5/28/201441.9942.1941.5641.5711,308,761
5/27/201442.2642.3541.7341.9112,680,220
5/23/201441.6542.2341.4942.1512,045,353
5/22/201441.6041.9441.5141.5212,276,366
5/21/201441.6741.7941.4841.6811,152,077
5/20/201442.0742.1041.4541.5610,580,239
5/19/201441.4842.2041.4142.1611,929,730
5/16/201441.8941.9741.3241.6915,497,383
5/15/201441.8442.1741.6441.9319,267,105
5/14/201441.9842.0241.7141.8814,015,154
5/13/201442.0242.0941.6441.8910,319,189
5/12/201441.2242.1441.1941.9518,751,387
5/9/201440.8041.2640.5441.0410,262,412
5/8/201441.0941.2640.5540.8710,212,874
5/7/201441.1541.2840.4941.0612,570,390
5/6/201441.0041.2940.9741.0112,647,648
5/5/201441.1341.2640.7741.2113,722,701
5/2/201441.1641.2140.8140.8110,710,578
5/1/201440.7241.1940.6440.9713,946,266
4/30/201440.0940.9340.0240.8816,480,870
4/29/201440.2540.6140.0740.1114,996,285
4/28/201439.7540.2839.6540.1320,141,168
4/25/201439.8139.8139.2339.4511,647,816
4/24/201439.7639.8639.0239.7513,966,368
4/23/201440.2840.3439.7539.7910,049,267
4/22/201440.2740.6240.1440.4610,396,090
4/21/201440.2440.4440.0640.248,594,742
4/17/201439.9640.1839.3940.0814,644,119
4/16/201439.9440.1539.5140.1313,615,175
4/15/201439.7039.9839.2439.7314,553,478
4/14/201439.0839.7539.0839.5716,022,027
4/11/201439.5139.8838.9738.9818,656,251
4/10/201440.8941.0539.4839.7926,397,893
4/9/201440.4740.9240.1840.8820,314,322
4/8/201439.4440.3539.3640.2422,197,641
4/7/201439.8039.9239.0439.4727,316,444
4/4/201440.6040.7339.6639.9823,836,605
4/3/201441.0441.1440.3440.3722,500,195
4/2/201441.3741.6240.8541.1322,755,305
4/1/201441.0442.0040.9641.4935,431,875
3/31/201439.7541.4339.6340.9148,340,333
3/28/201439.5239.8639.1939.5718,405,080
3/27/201438.9939.5638.8039.2426,283,593
3/26/201438.4039.4638.3639.0831,358,444
3/25/201438.1338.5038.1038.4019,758,703
3/24/201437.4938.3437.3838.1822,547,666
3/21/201438.7038.8537.5037.5033,905,684
3/20/201438.5038.6938.0138.3718,960,231
3/19/201437.8038.9637.4038.5545,154,897
3/18/201438.3738.9438.1638.8429,707,187
3/17/201437.8038.4837.8038.2214,984,028
3/14/201437.6938.0037.5037.6014,308,317
3/13/201438.6238.6637.5237.6515,361,198
3/12/201438.8238.8238.2838.5213,230,256
3/11/201439.0039.0238.6238.9012,841,483
3/10/201438.8238.9538.6538.868,670,269
3/7/201439.5739.5938.6038.8313,822,256
3/6/201439.6839.8539.4239.4613,082,468
3/5/201439.4139.7039.3039.5011,936,067
3/4/201439.1439.5039.0639.4113,683,328
3/3/201438.7238.9938.3838.5113,294,728
2/28/201438.9539.3738.6539.1119,257,757
2/27/201438.5039.1038.3638.9514,055,693
2/26/201438.4238.8338.3538.5011,483,026
2/25/201438.1138.4337.8938.2511,766,754
2/24/201438.1638.4638.0438.1410,389,140
2/21/201438.3338.4938.0838.1013,243,620
2/20/201437.8438.3537.7038.2711,786,612
2/19/201437.8338.3037.8037.8712,491,370
2/18/201438.0638.1237.7337.9710,560,341
2/14/201438.3338.3337.9237.9815,656,237
2/13/201437.8438.4937.7838.4211,690,786
2/12/201437.8038.2537.6638.0712,387,370
2/11/201437.5037.9037.3937.8412,068,980
2/10/201437.2437.4437.0737.3010,976,921
2/7/201436.8837.2336.7137.1913,202,455
2/6/201436.1236.8336.1136.7214,762,157
2/5/201435.5236.2535.4735.9511,458,447
2/4/201435.6536.0235.4435.9616,227,983
2/3/201437.0937.0935.8235.8421,285,905
1/31/201437.0337.2036.6836.9017,049,593
1/30/201437.1937.5637.0837.4012,976,123
1/29/201437.1837.2536.7136.9716,553,600
1/28/201436.6037.1336.5837.1013,900,000
1/27/201437.2637.3736.4936.4919,075,513
1/24/201437.9237.9637.1137.1127,047,143
1/23/201438.1738.2637.9338.1514,174,259
1/22/201438.0338.2837.9537.9814,021,552
1/21/201438.5238.5237.8038.1113,544,217
1/17/201438.1238.4738.0338.2114,092,823
1/16/201438.3938.7738.1738.2913,463,041
1/15/201438.2038.5738.1238.4117,075,566
1/14/201437.7838.2537.7138.2113,486,406
1/13/201437.9538.2037.7037.7520,848,697
1/10/201437.7538.1437.5938.1115,403,532
1/9/201437.8537.8537.4637.6513,623,514
1/8/201437.7937.9137.5637.7216,111,614
1/7/201437.6637.9337.5037.8516,793,331
1/6/201437.6437.8037.4237.4715,329,991
Trading Center