$39.13 +0.65 (%) Oracle Corp - New York Stock Exchange, Inc.

Jun. 28, 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
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
7/22/201132.3732.6732.1032.5521,378,121
7/21/201132.1932.7532.0632.4724,516,255
7/20/201132.4432.6032.0632.0823,074,781
7/19/201131.9132.6731.8932.6426,835,586
7/18/201131.8331.9431.2031.4925,253,346
7/15/201132.1532.2631.8432.0925,404,620
7/14/201132.8033.1031.8632.0532,194,598
7/13/201132.8633.2932.5932.6936,497,831
7/12/201133.3233.4832.5232.6035,092,496
7/11/201133.6133.6632.9033.1421,943,316
7/8/201133.7433.9533.4233.9423,909,649
7/7/201133.4734.1333.4034.0929,886,051
7/6/201133.0033.2532.8733.2122,363,986
7/5/201133.0133.2132.7933.0621,406,499
7/1/201132.6333.2032.4833.0525,382,326
6/30/201132.6332.9432.5132.9122,182,469
6/29/201132.4032.6832.2132.4327,305,751
6/28/201131.6932.3731.3732.3432,746,881
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center