$45.35 0.00 (%) Oracle Corp - NYSE

Dec. 18, 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
12/29/201031.5331.6931.4231.509,769,083
12/28/201031.6631.7631.4131.579,736,065
12/27/201031.4031.8031.2431.6613,822,144
12/23/201031.5331.7031.4131.5413,049,448
12/22/201031.6831.8831.5631.6614,019,207
12/21/201031.6532.0031.5931.7620,002,851
12/20/201031.5431.9431.1131.6833,568,197
12/17/201031.9232.2731.3731.4692,487,136
12/16/201030.7030.7730.2530.2747,435,665
12/15/201030.5930.7030.2630.4930,537,611
12/14/201030.3630.7530.3630.5125,351,848
12/13/201029.9930.7229.5730.4245,575,213
12/10/201029.4429.9829.4229.9528,562,054
12/9/201029.3529.4929.0429.2618,260,216
12/8/201029.2629.2829.0029.2314,874,810
12/7/201029.0629.3728.9429.0532,190,556
12/6/201028.8528.9628.6428.7321,150,359
12/3/201028.0828.9028.0628.8134,454,687
12/2/201027.8128.1827.6928.1032,129,940
12/1/201027.5427.7027.4127.6534,781,314
11/30/201026.9227.1326.8127.0538,931,022
11/29/201027.1727.3426.9127.2232,610,717
11/26/201027.5827.6227.3427.4912,887,512
11/24/201027.6727.8827.6227.7434,983,865
11/23/201027.7527.8227.0827.1931,294,273
11/22/201027.8928.0927.7928.0527,618,007
11/19/201028.3228.3728.0328.1525,890,933
11/18/201028.3728.6028.1628.3132,649,298
11/17/201027.5128.1127.4927.9124,642,718
11/16/201028.0128.1027.5027.5831,206,641
11/15/201028.3528.7728.2828.4021,636,757
11/12/201028.5028.6128.0928.3225,818,801
11/11/201028.1928.5827.6828.5737,211,048
11/10/201028.6428.8428.3628.6927,841,029
11/9/201029.0629.2528.6128.7434,625,805
11/8/201029.0129.1928.8429.0427,179,059
11/5/201029.3029.5028.9829.2528,312,759
11/4/201029.6129.8229.1029.4735,709,770
11/3/201029.5529.5728.9929.2030,003,895
11/2/201029.4929.5729.2629.5324,201,936
11/1/201029.5229.5528.9429.1321,100,029
10/29/201029.3629.7129.3029.3835,074,373
10/28/201028.8229.4828.5029.3635,130,673
10/27/201028.5528.8228.3628.7033,890,193
10/26/201028.7128.8428.5428.6328,045,410
10/25/201029.1529.2928.8128.8430,650,473
10/22/201028.8429.0328.7328.9916,499,803
10/21/201028.8029.1428.5728.8230,191,157
10/20/201029.0129.1828.6028.6439,081,789
10/19/201028.9429.2428.4529.1344,673,675
10/18/201028.7329.2328.5829.2335,810,373
10/15/201028.4728.9128.1628.9054,775,560
10/14/201028.6628.7028.1128.3338,136,014
10/13/201028.0028.9126.9828.6049,145,331
10/12/201027.7528.0027.4127.9527,552,559
10/11/201027.9028.1027.7327.8522,649,501
10/8/201027.5928.0827.3128.0033,162,910
10/7/201027.6327.8927.5427.6940,611,462
10/6/201027.3027.8627.2427.5850,631,689
10/5/201027.2127.3527.0627.3042,520,100
10/4/201027.0227.3626.8926.9036,791,994
10/1/201027.1827.6127.1427.2433,690,444
9/30/201027.2827.4126.8126.8542,880,923
9/29/201027.0727.3026.9327.1736,626,838
9/28/201027.0627.4026.7927.1943,256,725
9/27/201026.8627.1226.7826.9534,142,971
9/24/201027.4427.5026.7426.9658,136,207
9/23/201026.9627.4926.9627.1233,123,304
9/22/201026.6627.3326.6427.2051,969,191
9/21/201027.3327.3626.7026.8282,733,990
9/20/201027.3527.5727.0327.4949,729,891
9/17/201026.4427.6326.4027.48150,976,599
9/16/201025.6825.7125.2125.3652,951,027
9/15/201025.2725.7925.1725.7437,563,655
9/14/201025.0425.5825.0425.3831,261,814
9/13/201025.1425.4225.1125.1146,816,759
9/10/201024.4225.1524.3825.0544,266,742
9/9/201024.3224.5024.2124.3325,963,744
9/8/201024.0724.2323.8824.1454,705,550
9/7/201024.5624.6924.0124.27113,824,415
9/3/201022.7922.9422.5722.9221,256,913
9/2/201022.6122.7222.3522.4818,057,866
9/1/201022.1522.6522.1022.6229,085,466
8/31/201021.9221.9321.6621.8441,712,400
8/30/201022.3422.6222.0022.0223,318,300
8/27/201022.3822.5521.9522.5121,375,200
8/26/201022.5422.7322.1922.2518,884,700
8/25/201022.2222.5522.0322.4218,685,900
8/24/201022.6122.7922.3822.4123,293,400
8/23/201023.0623.3022.8322.8418,250,200
8/20/201022.9523.0822.7723.0221,985,400
8/19/201022.8623.1622.8223.0026,754,800
8/18/201022.9123.2522.8023.0918,984,200
8/17/201022.8623.2422.7223.0522,483,000
8/16/201022.5123.0022.3522.7219,511,700
8/13/201022.7622.9422.5122.6629,793,400
8/12/201023.2423.3922.7322.9433,737,300
8/11/201023.9123.9423.5623.6625,666,300
8/10/201024.1024.4323.9224.2928,063,400
8/9/201024.4024.5924.2424.2620,551,400
Trading Center