$41.08 +0.01 (%) Oracle Corp - New York Stock Exchange, Inc.

Jul. 22, 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
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
8/18/201126.4626.4924.7225.1978,449,745
8/17/201127.6528.0527.0727.4734,073,840
8/16/201127.4227.9627.2327.5737,615,100
8/15/201127.4227.8627.1627.6438,334,130
8/12/201127.8327.8326.9927.3943,238,506
8/11/201126.5028.0426.3727.7058,279,392
8/10/201126.8027.5126.1126.4882,821,627
8/9/201126.4627.6025.8127.6082,425,604
8/8/201127.4728.0425.9626.0280,848,563
8/5/201129.3329.4227.5028.3582,201,324
8/4/201129.8429.8728.8428.8849,433,419
8/3/201129.6730.3529.1530.1944,046,221
8/2/201129.7930.4029.5229.5540,691,074
8/1/201130.9731.2129.5630.1138,566,123
7/29/201130.5231.1930.2630.5838,200,618
7/28/201130.7031.1530.6330.6729,323,182
7/27/201131.8131.8430.6230.7143,084,506
7/26/201132.2532.5231.8432.1533,568,327
7/25/201132.2532.4432.0432.2120,806,153
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center