$41.55 +0.40 (%) Oracle Corp - NYSE

Nov. 26, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
2/22/201024.5924.9824.4424.8137,081,800
2/19/201024.4124.5424.1824.3225,941,000
2/18/201024.1124.5724.0624.5231,679,100
2/17/201023.9524.2823.9424.1826,147,200
2/16/201023.6923.8523.4423.8121,582,200
2/12/201023.1123.5022.9723.4133,657,700
2/11/201023.0623.5122.8323.3528,159,000
2/10/201023.5123.6122.9223.1140,139,200
2/9/201023.4723.7223.2523.5134,084,100
2/8/201023.5423.6523.1023.1232,929,200
2/5/201023.3523.6723.0723.5545,919,600
2/4/201023.6123.7823.1023.1133,254,900
2/3/201023.7523.8423.5223.7523,101,100
2/2/201023.3323.8523.2423.7632,150,600
2/1/201023.3623.3822.8623.2229,572,800
1/29/201023.6523.8322.9823.0649,957,800
1/28/201024.0824.1823.2923.4741,245,700
1/27/201023.9024.0523.5423.8628,819,300
1/26/201023.9324.1323.7023.8828,746,000
1/25/201024.2424.2723.8224.0326,366,600
1/22/201024.9425.0524.1124.1533,681,500
1/21/201025.1925.5424.5924.8341,756,100
1/20/201025.0525.1324.5125.0639,971,500
1/19/201025.3225.5025.1225.3322,732,200
1/15/201025.4725.6424.9925.2442,296,288
1/14/201025.1325.5825.0525.3444,685,200
1/13/201024.6324.9924.5524.8024,912,300
1/12/201024.5624.6124.3124.5626,204,600
1/11/201024.6924.8024.3724.6919,002,400
1/8/201024.2824.7524.2524.6823,542,400
1/7/201024.4624.6124.0824.3830,469,700
1/6/201024.7724.9224.3824.4624,560,700
1/5/201024.7224.8524.3524.8228,669,900
1/4/201024.6625.1924.6624.8526,795,000
12/31/200924.9424.9524.4824.5317,714,100
12/30/200924.9225.0524.7024.9318,697,400
12/29/200925.0125.1124.9125.0116,214,100
12/28/200924.8324.9924.7224.9715,927,500
12/24/200924.7224.9624.6724.957,782,700
12/23/200924.4624.7524.3624.7319,257,800
12/22/200924.5124.6324.2424.4623,847,200
12/21/200924.3924.5724.2224.4326,935,500
12/18/200924.0124.7423.9824.3488,246,400
12/17/200923.0723.1922.7722.8835,972,600
12/16/200923.3523.4623.0823.1230,037,100
12/15/200923.1123.4623.0623.1624,653,700
12/14/200922.9623.4422.9123.3132,293,900
12/11/200922.7022.8622.4922.7826,741,900
12/10/200922.3322.6722.2322.5934,877,300
12/9/200921.9922.0221.6221.9528,550,400
12/8/200922.3122.3621.8921.9127,902,700
12/7/200922.7222.8922.3522.4824,138,100
12/4/200922.8123.0022.5522.8327,814,200
12/3/200922.6622.9122.6022.6422,492,500
12/2/200922.5322.7522.4122.6621,160,800
12/1/200922.1622.5722.0822.4428,447,900
11/30/200922.0122.1521.8022.0826,291,700
11/27/200922.1622.3022.0022.0912,569,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center