$41.31 +0.05 (%) Oracle Corp - New York Stock Exchange, Inc.

Aug. 29, 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
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
2/25/201636.7937.3036.5037.2911,566,042
2/24/201636.0936.7335.7736.6310,978,188
2/23/201637.1137.1136.3836.559,417,125
2/22/201637.1137.4936.9037.1110,109,943
2/19/201636.5236.7936.4236.7813,203,418
2/18/201636.7136.8736.4036.6312,866,629
2/17/201635.9736.7735.9736.6313,186,471
2/16/201635.7635.9135.4235.7019,676,336
2/12/201635.2435.5534.9135.5415,837,938
2/11/201634.5935.1134.4734.8418,889,731
2/10/201635.4236.1435.1435.2013,368,654
2/9/201635.1335.6134.6235.0817,819,755
2/8/201635.1335.7034.4835.6120,118,847
2/5/201636.1336.2435.3735.7017,312,179
2/4/201635.7036.5435.6636.4516,925,925
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
Trading Center