$39.87 +0.66 (%) Oracle Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center