$40.52 +0.17 (%) Oracle Corp - New York Stock Exchange, Inc.

Dec. 9, 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
7/19/201641.3041.4541.0141.0812,723,033
7/18/201641.7141.8441.5841.648,738,905
7/15/201641.9141.9141.4641.7711,666,312
7/14/201641.5741.8741.5041.679,259,846
7/13/201641.5641.6541.2541.469,612,677
7/12/201641.2341.5841.0641.4213,321,022
7/11/201640.9041.1440.7540.7812,911,974
7/8/201640.8841.1840.7440.8714,235,589
7/7/201640.6540.8340.4240.5311,676,734
7/6/201640.2040.5740.0240.5312,124,296
7/5/201640.3340.5840.1540.4012,501,386
7/1/201640.7841.0540.6940.8611,381,612
6/30/201640.4841.1640.4740.9320,100,918
6/29/201639.7640.7039.4940.5523,009,741
6/28/201638.7239.1938.5839.1314,750,851
6/27/201638.8738.8838.1838.4822,532,950
6/24/201639.3839.8939.0239.2344,204,510
6/23/201640.4040.8740.2640.8315,429,983
6/22/201640.1540.3439.8740.0112,643,366
6/21/201639.9340.1239.7539.9920,111,116
6/20/201639.9040.3539.7039.7317,149,197
6/17/201639.4939.9638.9239.6834,512,377
6/16/201638.3638.8038.0838.6417,916,492
6/15/201638.8038.9238.4138.4414,476,086
6/14/201638.6338.9838.5738.8312,092,235
6/13/201638.5038.8938.3838.6213,036,297
6/10/201638.7838.9938.6138.7410,441,707
6/9/201639.1939.2138.7539.0512,316,133
6/8/201639.1639.3438.9039.2811,671,047
6/7/201639.5539.7539.0539.1320,009,508
6/6/201639.1939.6439.1239.4416,116,913
6/3/201638.7439.2138.6939.1020,739,974
6/2/201638.7039.0538.0838.6651,063,430
6/1/201640.0640.3039.8240.269,268,776
5/31/201640.0840.2239.9540.2012,567,400
5/27/201639.8340.0839.8040.078,240,624
5/26/201640.1140.2039.9339.957,573,999
5/25/201640.0540.2940.0540.137,972,174
5/24/201639.4240.0839.2539.9011,329,754
5/23/201639.3139.4439.1439.188,904,799
5/20/201639.0839.5838.9539.4116,153,202
5/19/201639.1639.2438.5638.8415,124,376
5/18/201639.5939.8039.1639.4710,379,691
5/17/201639.8040.0239.4739.609,483,701
5/16/201639.7740.1039.4639.977,797,058
5/13/201639.7840.0839.5139.619,392,633
5/12/201639.8940.0339.5939.8210,006,798
5/11/201639.8640.0839.6439.657,180,106
5/10/201639.5840.0639.5840.029,290,151
5/9/201639.3439.7339.2239.367,949,374
5/6/201638.9739.4338.9739.417,587,435
5/5/201639.4439.4639.1339.238,962,693
5/4/201639.3939.5739.1339.299,046,162
5/3/201640.0340.1139.5339.6811,439,557
5/2/201639.9040.4339.8340.3010,454,246
4/29/201640.1740.1739.3739.8612,883,301
4/28/201640.3640.9740.1740.339,233,815
4/27/201640.5141.0040.5140.858,742,137
4/26/201640.8240.8540.4340.658,365,822
4/25/201640.5940.8340.4740.7810,876,223
4/22/201640.7941.4340.6740.7015,003,315
4/21/201641.0341.3040.8840.9911,954,053
4/20/201641.1941.3941.0841.108,481,174
4/19/201641.4141.4940.9741.069,884,448
4/18/201640.8441.2540.8041.248,849,259
4/15/201641.1241.3841.0241.0210,340,334
4/14/201641.3141.4641.1841.249,150,486
4/13/201640.8241.3940.6341.3112,752,341
4/12/201640.3140.5239.9940.429,245,042
4/11/201640.5941.0840.3840.3910,399,576
4/8/201640.1340.5440.1340.368,011,702
4/7/201640.5940.5939.8139.9712,838,607
4/6/201640.4040.7940.1940.7512,516,159
4/5/201640.8541.0640.4640.539,111,323
4/4/201641.1541.2840.9041.0710,243,450
4/1/201640.6841.2240.6241.169,574,125
3/31/201641.1341.2440.8040.9110,196,456
3/30/201640.9641.1140.8540.979,803,646
3/29/201640.4140.8040.3740.7015,159,236
3/28/201641.1141.1140.5640.6214,646,960
3/24/201640.6041.0740.3440.9711,956,212
3/23/201641.3041.3540.5740.7513,666,756
3/22/201641.3241.7541.1941.3811,970,527
3/21/201641.4242.0041.3741.6117,275,055
3/18/201640.8741.4940.6541.4834,354,028
3/17/201640.1540.9640.0740.6122,163,514
3/16/201639.5540.9539.5340.2249,082,261
3/15/201638.3538.8738.1338.7417,502,867
3/14/201638.9138.9438.5538.7014,704,491
3/11/201638.4538.9738.2838.9513,143,306
3/10/201638.7738.7737.5138.0517,621,289
3/9/201638.4338.6138.1238.4816,786,465
3/8/201638.1138.4537.9438.1512,384,441
3/7/201637.5438.4537.5238.3613,011,008
3/4/201638.0038.1637.7737.8910,638,366
3/3/201637.6137.9137.4037.898,832,188
3/2/201637.7637.8937.4337.7612,791,151
3/1/201637.1537.9937.0437.9913,030,757
2/29/201637.0037.3336.6336.7822,300,166
2/26/201637.4337.6536.8436.9616,548,735
Trading Center