$39.30 +0.27 (%) Oracle Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center