$39.20 +0.08 (%) Oracle Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
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
9/10/201537.0337.9437.0337.6116,930,643
9/9/201537.9038.1837.0137.0914,710,188
9/8/201536.7337.8236.7337.6818,949,564
9/4/201536.3536.6836.0936.2713,147,872
9/3/201536.8137.2736.7736.9011,787,777
9/2/201536.3736.7536.1136.7515,049,271
9/1/201536.3336.5535.8936.0119,948,697
8/31/201537.1637.5136.9337.0915,352,800
8/28/201536.8637.5036.7837.4621,559,081
8/27/201537.3537.5136.0136.8228,218,161
8/26/201536.0337.0235.6036.9120,554,291
8/25/201536.9737.2135.3835.4521,393,562
8/24/201535.7336.6035.1436.0832,522,280
8/21/201538.3238.7737.5537.5519,411,349
8/20/201539.1939.5038.6038.6313,071,171
8/19/201539.7039.9439.3139.5311,112,865
8/18/201539.5240.0339.5139.839,950,594
8/17/201539.4139.7339.0939.727,631,157
8/14/201539.3339.5039.1839.417,184,959
8/13/201539.2239.5638.9939.317,785,664
8/12/201538.7439.3638.5039.2811,150,861
8/11/201539.5339.6839.0239.1710,600,501
8/10/201539.7640.0539.7039.899,525,807
8/7/201539.3639.6939.2339.5610,655,096
8/6/201539.6339.8439.1539.3210,613,026
8/5/201539.9040.0239.6339.6411,982,011
8/4/201539.5940.0039.5339.669,697,334
8/3/201539.9540.0139.4639.7112,444,523
7/31/201539.7640.1239.7039.9413,706,065
7/30/201540.0340.1039.5539.6513,634,237
7/29/201539.3739.8739.2639.7913,016,410
7/28/201538.7939.3738.4439.2814,289,205
7/27/201538.7238.8238.4738.5115,756,829
7/24/201539.1039.1738.8039.0012,030,320
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center