$42.41 +0.54 (%) Oracle Corp - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
7/19/201023.4823.6723.4023.5919,688,200
7/16/201023.8023.9523.2523.2730,343,000
7/15/201023.8323.9023.5023.8326,060,700
7/14/201023.8524.1923.7223.9434,781,800
7/13/201023.5023.8623.4623.7122,207,700
7/12/201023.2123.4823.1123.3819,312,200
7/9/201023.2523.3923.1423.3716,258,800
7/8/201023.1423.3422.9623.2227,335,600
7/7/201022.7023.1222.6023.0936,663,500
7/6/201022.0022.7122.0022.3239,642,400
7/2/201021.7122.0321.4921.8331,784,000
7/1/201021.4621.6821.2421.5538,318,200
6/30/201021.6421.9621.3921.4635,301,600
6/29/201022.0222.1021.5821.7534,229,000
6/28/201022.8422.8522.3922.4524,643,100
6/25/201023.1423.2522.5622.6662,583,800
6/24/201022.4922.7022.1422.2230,313,500
6/23/201022.9723.0122.6322.6823,533,600
6/22/201023.2423.4922.8822.8919,107,800
6/21/201023.3723.6622.9823.0919,526,100
6/18/201023.2623.2622.9723.2029,538,900
6/17/201023.1123.1822.9223.0722,376,600
6/16/201023.0623.2222.8823.1820,702,000
6/15/201022.7923.2422.6623.2024,304,500
6/14/201023.0223.0822.6622.6922,318,600
6/11/201022.0322.7521.9922.6930,179,600
6/10/201021.8822.2421.7322.2025,018,200
6/9/201021.7722.0921.4821.5422,198,300
6/8/201021.6521.7821.3021.7629,552,600
6/7/201022.1322.2921.6921.7025,656,900
6/4/201022.5422.9622.0422.1335,094,700
6/3/201022.7122.9522.5422.8428,583,600
6/2/201022.3022.6721.9022.6428,371,600
6/1/201022.4222.8422.1522.2032,336,200
5/28/201022.4822.8522.2822.5735,878,200
5/27/201022.3522.6122.2722.5829,881,400
5/26/201022.3222.6221.7521.9143,317,600
5/25/201021.7722.2021.6322.2041,173,900
5/24/201022.0422.6721.8522.2832,817,400
5/21/201021.6222.3621.5522.1663,119,700
5/20/201022.9523.0322.3422.3540,313,300
5/19/201023.2323.5023.0223.1929,806,500
5/18/201023.8023.9523.3123.4329,926,200
5/17/201023.8923.8923.3323.7422,401,200
5/14/201024.1024.1223.5423.7828,736,600
5/13/201024.4224.5524.2024.2422,780,300
5/12/201024.2124.7024.1924.6027,116,300
5/11/201024.2524.6124.1124.1929,469,800
5/10/201024.0325.1323.9924.3938,947,200
5/7/201023.9324.2523.1123.4163,592,900
5/6/201024.8624.9722.2023.9156,242,000
5/5/201024.8525.1224.6324.9433,663,600
5/4/201025.5825.6724.7124.9748,382,700
5/3/201026.0526.1525.7126.0119,357,000
4/30/201026.0726.1025.6925.8725,567,400
4/29/201025.9926.1425.7125.9718,620,100
4/28/201026.0226.1125.7825.8631,820,300
4/27/201026.3426.5225.9025.9826,235,700
4/26/201026.5026.6126.2526.4720,080,500
4/23/201026.1726.5226.1626.4827,478,900
4/22/201026.1426.3125.8626.2427,275,800
4/21/201026.1226.3325.9826.2924,276,800
4/20/201026.3826.4126.0226.1523,703,400
4/19/201025.9826.3025.8726.1927,078,800
4/16/201026.0926.3725.9125.9542,289,300
4/15/201026.2926.4026.1426.2023,828,200
4/14/201026.3426.5026.2026.3827,920,000
4/13/201026.0126.6326.0026.3533,933,000
4/12/201026.0626.2825.8526.2024,773,300
4/9/201025.8026.1425.6526.1319,663,700
4/8/201025.8826.0825.7225.8328,266,100
4/7/201025.7625.9925.7525.9129,833,200
4/6/201025.3725.9425.3025.8326,937,600
4/5/201025.5125.7425.3525.5819,390,200
4/1/201025.7825.9525.1925.4626,562,700
3/31/201025.3325.7925.3025.7127,196,400
3/30/201025.4825.5825.2225.5429,819,400
3/29/201025.6525.8525.4125.5728,975,300
3/26/201025.7026.0025.3725.6958,562,200
3/25/201025.9526.2525.7226.0454,350,900
3/24/201025.9826.0025.7025.7628,837,000
3/23/201025.6726.0025.5425.9925,834,200
3/22/201025.1925.7025.1625.5624,945,500
3/19/201025.5525.7324.9525.1945,881,000
3/18/201025.4325.6025.2725.3829,185,800
3/17/201025.2325.7025.1425.4730,309,400
3/16/201025.3825.4124.9025.2125,478,300
3/15/201024.9225.3824.8825.2822,025,300
3/12/201025.1225.1924.7325.0535,344,700
3/11/201024.8025.2524.8025.1424,214,600
3/10/201024.7925.0224.6824.8723,095,900
3/9/201024.6025.1024.5624.8821,835,800
3/8/201024.9724.9724.6824.7016,843,600
3/5/201024.8625.0024.8424.9519,312,900
3/4/201024.4724.8624.2824.7620,925,500
3/3/201024.5124.6924.4024.5020,726,400
3/2/201024.7924.9524.5224.5823,535,000
3/1/201024.6024.9124.5424.7419,387,100
2/26/201024.9624.9624.5424.6521,048,700
2/25/201024.4524.9024.2124.8729,145,200
Trading Center