$46.00 +0.65 (%) Oracle Corp - NYSE

Dec. 19, 2014 | 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
10/11/201333.0833.3832.9433.2614,018,793
10/10/201332.4833.0032.3432.9921,581,394
10/9/201332.4532.4632.0032.1919,660,094
10/8/201332.8332.9232.2732.3723,781,019
10/7/201332.8633.2432.7932.8414,150,068
10/4/201333.1833.5033.0633.2115,055,118
10/3/201333.5333.6833.0833.2415,480,112
10/2/201333.3133.7333.2633.6819,454,019
10/1/201333.2033.5533.0633.5016,300,287
9/30/201333.4933.5333.0433.1725,132,630
9/27/201333.6333.9533.5133.7814,068,670
9/26/201333.9834.2633.6933.8115,621,290
9/25/201333.7634.0933.7033.8719,653,496
9/24/201333.8333.8933.5933.6418,958,837
9/23/201333.8034.3433.7533.9426,293,414
9/20/201333.9434.1333.6734.0553,492,178
9/19/201333.6434.0033.2533.8963,329,516
9/18/201333.2133.9133.1333.8739,526,802
9/17/201332.9933.4332.9333.2620,282,221
9/16/201332.8433.1532.7832.9725,463,286
9/13/201332.8432.8732.3532.4617,655,408
9/12/201333.0133.1132.7532.7916,250,325
9/11/201332.8733.2332.7433.0219,693,162
9/10/201332.8032.9932.7532.8615,920,489
9/9/201332.3132.8932.2532.7512,404,448
9/6/201332.3032.4631.8532.2012,625,394
9/5/201332.3832.5332.1632.2611,437,819
9/4/201332.0132.4931.9632.3213,046,270
9/3/201332.1732.3731.8232.0214,659,321
8/30/201331.7432.1131.7131.8614,044,457
8/29/201331.5731.9831.5631.7014,012,139
8/28/201331.7931.9131.6631.6615,921,166
8/27/201331.6532.2031.6031.7816,062,594
8/26/201331.7632.6031.7632.3418,888,502
8/23/201332.3832.6631.7731.7727,128,336
8/22/201332.4232.5332.1332.4010,271,780
8/21/201332.1932.6232.1032.3011,955,687
8/20/201332.0632.4332.0032.2013,870,116
8/19/201332.4032.7032.0132.0613,387,162
8/16/201332.6032.8532.3032.4119,504,397
8/15/201333.2433.2432.5432.7319,574,910
8/14/201333.2633.6533.2333.5719,686,982
8/13/201333.3933.4633.1133.2512,739,745
8/12/201332.8133.3432.7533.2511,749,253
8/9/201332.9133.1132.7032.9211,648,537
8/8/201332.9133.1032.7633.0214,204,640
8/7/201332.7733.0032.6832.8217,416,932
8/6/201332.7533.2232.7033.0018,621,754
8/5/201332.5932.9032.5532.7811,151,469
8/2/201332.6232.7032.4832.5719,000,862
8/1/201332.6232.8332.4032.7515,800,980
7/31/201332.5832.7531.9532.3530,541,219
7/30/201332.6032.7132.4932.5518,341,064
7/29/201332.3932.5632.1732.4816,119,337
7/26/201332.3632.6032.1632.5417,309,364
7/25/201332.4132.4131.9732.3721,051,436
7/24/201332.3832.5632.3032.3920,003,671
7/23/201331.8732.1931.8132.0716,772,099
7/22/201331.7931.9031.7031.8716,760,231
7/19/201332.0332.0331.5131.8628,395,878
7/18/201331.9632.4631.8132.0123,621,144
7/17/201332.0732.4432.0532.1622,361,795
7/16/201331.9932.1531.8632.0022,531,475
7/15/201331.4832.0531.3232.0136,543,367
7/12/201331.9032.0031.2431.25157,684,208
7/11/201331.5732.0031.5731.8633,193,603
7/10/201331.3631.4431.0531.2328,458,530
7/9/201331.5031.6031.2331.5228,854,209
7/8/201331.3531.6531.2531.6528,905,015
7/5/201330.9931.2030.5431.1922,197,462
7/3/201330.0530.8030.0430.7018,629,685
7/2/201330.0930.3529.9530.1033,115,272
7/1/201330.8930.9830.0730.1133,968,095
6/28/201330.2830.8130.2530.7139,787,156
6/27/201330.3131.1430.2930.4543,016,091
6/26/201330.1930.2329.8630.1452,433,519
6/25/201330.5030.5329.8929.9664,059,456
6/24/201330.1230.4430.0330.1778,927,443
6/21/201330.7130.8429.9830.14140,813,439
6/20/201333.8834.0233.0333.2135,222,399
6/19/201334.4334.5934.0834.0919,408,595
6/18/201334.2634.5934.2134.4016,949,864
6/17/201334.0334.6334.0034.2719,399,590
6/14/201334.1534.3233.7033.7717,557,690
6/13/201333.4734.3233.4134.2515,727,440
6/12/201333.8333.8733.5033.5213,731,025
6/11/201333.6634.1533.5033.5715,274,448
6/10/201333.9834.0933.8234.0516,901,427
6/7/201333.5934.0333.3233.8220,549,163
6/6/201333.9833.9833.1333.3529,160,177
6/5/201334.1034.6134.0034.1222,005,984
6/4/201334.3434.7533.9634.1620,324,871
6/3/201333.8534.4033.7334.3919,782,808
5/31/201334.1234.4633.7533.7824,412,505
5/30/201334.4934.7934.3434.3417,928,351
5/29/201334.4034.5634.1234.4016,005,097
5/28/201334.6734.7834.2634.5321,432,182
5/24/201333.6934.1433.4234.0522,643,149
5/23/201333.9534.4133.8634.2320,442,625
5/22/201335.0735.1533.9234.1233,745,100
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center