$39.95 -0.18 (%) Oracle Corp - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
1/11/201226.9927.1026.7526.8930,836,038
1/10/201227.1827.6026.8526.9748,976,351
1/9/201226.9027.1226.6627.0338,481,182
1/6/201226.6727.1526.3626.9355,685,031
1/5/201226.0126.9025.9126.5950,873,452
1/4/201225.9526.2325.5526.0145,418,546
1/3/201226.3326.6625.8325.8737,911,817
12/30/201125.7325.8825.6225.6519,168,853
12/29/201125.6725.8425.5025.8019,249,815
12/28/201125.6825.7625.3325.5125,412,318
12/27/201126.0626.2025.5625.6321,312,429
12/23/201125.8026.0825.7526.0632,292,819
12/22/201125.8625.8725.3825.6944,203,783
12/21/201125.6725.9924.9125.77183,503,963
12/20/201129.0629.4928.8729.1746,428,315
12/19/201129.4129.4428.5028.6224,849,761
12/16/201129.2630.0728.9629.2146,100,675
12/15/201130.1430.2028.8129.0343,170,326
12/14/201130.6730.7529.7529.8726,644,687
12/13/201131.6931.9030.6030.8325,309,961
12/12/201131.4031.4030.7831.3222,536,180
12/9/201130.8431.8530.8131.6922,621,042
12/8/201131.2431.5030.6530.7424,494,352
12/7/201131.2931.8130.8231.5431,366,071
12/6/201132.0432.1131.5431.7321,049,997
12/5/201131.8132.2431.5531.9019,992,252
12/2/201132.0032.0531.2031.2022,391,244
12/1/201131.4031.7831.1431.6722,197,012
11/30/201130.6931.4630.6531.3531,879,532
11/29/201129.9330.1629.6929.7420,155,857
11/28/201129.4530.0629.3629.8721,067,255
11/25/201128.6829.3328.6128.7413,641,476
11/23/201129.5029.5928.9929.0024,399,724
11/22/201129.5829.9229.2729.8125,437,497
11/21/201130.1930.3529.5429.9125,360,435
11/18/201130.7330.8930.2930.6026,601,067
11/17/201131.8532.0030.4730.8241,500,411
11/16/201132.6033.0731.9931.9924,295,297
11/15/201132.2133.1632.1432.9621,397,300
11/14/201132.3032.5132.0832.3016,781,628
11/11/201132.0232.7632.0032.3721,664,788
11/10/201131.9432.0331.3031.7325,303,831
11/9/201132.8432.8431.4431.5936,933,068
11/8/201133.1333.7632.8533.6130,171,408
11/7/201132.3932.9331.8032.8723,980,094
11/4/201132.8232.8832.1232.5523,837,878
11/3/201132.2633.1532.1833.1127,467,144
11/2/201131.9632.6431.8032.2826,470,873
11/1/201131.9632.2131.6231.6931,480,143
10/31/201133.2533.3732.7632.7728,859,958
10/28/201133.5033.8033.4033.6926,333,827
10/27/201133.0933.8132.9533.6635,578,870
10/26/201132.7332.7631.5632.4033,683,545
10/25/201132.9232.9532.2732.3730,540,901
10/24/201132.0132.9232.0132.8727,941,907
10/21/201131.9432.2531.8232.1232,837,704
10/20/201131.5931.7530.8831.5325,102,395
10/19/201131.8332.1831.2531.4925,586,382
10/18/201131.1432.0030.7731.8829,754,803
10/17/201131.5931.7530.9531.2325,074,769
10/14/201131.5631.8631.2731.8523,613,246
10/13/201130.9631.3030.5731.1427,161,512
10/12/201131.3731.5531.0831.1130,322,878
10/11/201130.9031.2030.7330.9325,382,716
10/10/201130.4331.0330.2230.9727,708,202
10/7/201130.0530.3429.5529.9137,977,057
10/6/201129.4630.1028.9830.0734,994,173
10/5/201128.6529.5928.3929.5143,277,156
10/4/201127.4428.7727.0028.6950,300,254
10/3/201128.5929.0127.9227.9445,214,631
9/30/201129.2629.7428.7428.7442,188,035
9/29/201129.9830.6229.0829.6544,358,810
9/28/201130.2430.4129.4229.4631,357,126
9/27/201130.2530.5829.7630.1338,514,401
9/26/201129.0629.7928.6529.7137,762,634
9/23/201128.1029.0827.8128.9043,991,708
9/22/201128.7429.0327.8328.3461,371,439
9/21/201129.8130.9629.4729.5483,318,442
9/20/201129.2429.3628.2228.3550,913,489
9/19/201128.7429.2428.1729.0234,514,349
9/16/201129.0429.3028.8029.2358,059,570
9/15/201128.6129.0028.2628.9528,846,435
9/14/201128.0228.5827.6628.1534,972,017
9/13/201126.8227.7926.7627.7242,359,418
9/12/201125.9226.7725.9026.7537,358,292
9/9/201126.4226.6125.7726.0038,961,673
9/8/201127.4527.5326.3726.7250,386,391
9/7/201126.9827.6326.7527.6326,106,253
9/6/201126.0326.8225.7126.4930,907,766
9/2/201127.2327.4526.7826.9730,297,522
9/1/201128.0328.6727.7527.8534,199,159
8/31/201127.8628.6127.7128.0731,444,603
8/30/201127.8128.0427.4627.8729,944,369
8/29/201127.0527.9627.0227.9128,945,469
8/26/201125.8826.8325.4826.6534,449,391
8/25/201126.8527.0525.7325.9038,264,022
8/24/201126.1126.7326.0126.6831,588,814
8/23/201125.1926.2125.1626.2036,867,487
8/22/201125.4125.6224.8125.0637,825,107
8/19/201124.8225.6024.7524.7846,790,691
Trading Center