$38.48 -0.75 (%) Oracle Corp - New York Stock Exchange, Inc.

Jun. 27, 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
2/3/201635.5635.7934.9435.6913,855,330
2/2/201635.8535.9435.2535.3517,404,484
2/1/201635.9036.5435.8536.3214,143,998
1/29/201635.6536.3135.5136.3119,059,281
1/28/201635.1735.5534.9435.3315,472,757
1/27/201635.0335.5534.7334.9120,567,567
1/26/201634.3235.2334.1235.2319,729,566
1/25/201634.5834.9434.3034.3416,793,613
1/22/201634.5534.9934.5334.8015,892,665
1/21/201633.9134.5633.5934.1220,380,296
1/20/201633.8834.2333.1333.9425,278,716
1/19/201634.5434.7534.2434.5521,423,142
1/15/201633.8034.5133.6634.1225,425,008
1/14/201634.1935.0934.0134.7919,523,567
1/13/201635.1935.4033.8734.0828,322,878
1/12/201635.3235.5534.9935.3718,457,346
1/11/201634.7535.1234.5234.9418,726,561
1/8/201635.1335.2834.6134.6521,962,204
1/7/201635.2535.6834.8835.0422,591,403
1/6/201635.5036.1435.3635.8218,165,714
1/5/201635.8636.1235.4935.6425,340,678
1/4/201636.0136.0135.3635.7518,784,386
12/31/201536.8436.9536.4336.5310,332,409
12/30/201537.0837.1636.8336.929,585,554
12/29/201537.0237.2136.9837.0410,708,638
12/28/201536.8336.8636.4736.7910,921,929
12/24/201536.7337.2336.7337.014,953,878
12/23/201536.6637.2236.6536.9312,832,271
12/22/201536.3936.7136.2536.5913,924,822
12/21/201536.7236.8436.1036.4215,042,283
12/18/201536.8937.0836.3136.3528,726,814
12/17/201538.0938.2036.5436.9342,879,939
12/16/201538.6739.1438.3538.9123,477,974
12/15/201538.1038.5337.9538.2119,263,508
12/14/201537.1537.6836.8537.6520,142,709
12/11/201537.6237.8537.0437.2120,346,816
12/10/201538.6138.8238.1138.1918,358,289
12/9/201538.6339.3538.3338.5817,516,146
12/8/201538.2938.8738.2638.7315,219,665
12/7/201539.1639.2438.5038.8213,798,471
12/4/201538.0239.2437.8839.1618,206,591
12/3/201538.9638.9637.7537.8120,322,532
12/2/201539.1539.3938.6538.7013,694,239
12/1/201539.0939.2838.9139.2312,718,191
11/30/201539.1139.2938.9738.9718,969,785
11/27/201539.1439.3439.0839.186,869,874
11/25/201539.4739.6039.2539.268,015,177
11/24/201538.7839.6238.7839.4613,766,306
11/23/201539.4439.5339.0539.149,111,899
11/20/201539.2539.5839.2039.3412,023,190
11/19/201538.6739.3238.6239.0212,306,060
11/18/201538.1938.7338.1538.7011,958,895
11/17/201538.2338.5237.9738.1314,819,972
11/16/201537.6938.3937.5638.1216,740,998
11/13/201538.4838.6037.2237.3023,987,579
11/12/201538.6539.1138.5138.6314,591,612
11/11/201539.2439.6038.9839.0418,861,512
11/10/201539.8340.1739.7939.9211,294,021
11/9/201540.4140.5039.7840.1014,604,873
11/6/201540.3240.6440.1340.6216,481,837
11/5/201540.1640.6040.1540.3516,358,795
11/4/201540.3540.5740.0640.4816,863,293
11/3/201539.6940.2739.5840.2017,153,098
11/2/201539.0539.7838.9039.7519,789,669
10/30/201538.9239.0438.5038.8416,471,536
10/29/201538.5338.9138.5338.8611,432,860
10/28/201538.6338.8938.3738.8814,020,019
10/27/201538.3338.4538.0438.3414,110,454
10/26/201537.9438.6237.9438.3712,330,620
10/23/201538.1238.1637.7938.0716,469,067
10/22/201536.8537.8636.8537.7914,701,371
10/21/201536.9837.1236.5736.6211,072,051
10/20/201536.6237.0036.6236.8613,678,087
10/19/201536.8637.1036.5736.8718,100,494
10/16/201537.8037.8037.1437.3719,694,671
10/15/201537.5537.6737.2637.5512,205,521
10/14/201537.1737.5837.1437.2614,069,721
10/13/201537.9138.2037.7437.8211,575,627
10/12/201537.9238.1237.6938.0411,022,515
10/9/201537.9838.2037.6638.1014,656,414
10/8/201537.3937.9937.3437.8913,247,649
10/7/201537.7537.9837.3537.6616,369,772
10/6/201537.5237.8537.5137.7312,427,267
10/5/201537.2637.7337.0237.5912,741,707
10/2/201535.7136.9135.6436.8918,772,805
10/1/201536.2336.4235.8536.2418,331,302
9/30/201535.8936.1935.7836.1216,214,971
9/29/201535.3135.6635.2435.5119,785,933
9/28/201535.7236.1435.4035.4421,742,693
9/25/201536.2036.3235.9136.0519,386,998
9/24/201535.8536.2335.3936.0618,059,542
9/23/201536.1936.2235.8335.9916,991,591
9/22/201536.3436.4935.9736.1919,979,673
9/21/201536.6037.0636.4336.8314,964,384
9/18/201536.2936.9836.2636.3834,919,765
9/17/201538.2737.6736.5036.7437,298,982
9/16/201538.2638.5237.9338.2719,573,970
9/15/201537.7738.1837.4037.9914,877,921
9/14/201537.8137.9437.3737.5615,021,459
9/11/201537.4537.9637.4037.9212,948,612
Trading Center