$38.91 +0.41 (%) Oracle Corp - NYSE

Oct. 31, 2014 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
4/2/201332.6532.9432.5332.7522,620,399
4/1/201332.3632.4632.0432.4118,677,550
3/28/201331.8932.3931.7932.3323,679,815
3/27/201331.4132.1131.2931.9535,029,181
3/26/201331.4131.7931.4131.5429,422,896
3/25/201332.0532.2031.1631.2539,699,446
3/22/201332.4032.5031.6431.9864,333,403
3/21/201332.7832.9432.1832.30132,669,406
3/20/201335.9836.0735.4035.7741,088,010
3/19/201336.1836.2335.4135.6920,552,008
3/18/201336.1036.4236.0036.0420,656,923
3/15/201336.1136.4336.1036.3456,178,015
3/14/201335.8036.3335.6236.3021,042,107
3/13/201335.8235.8535.3535.5821,228,779
3/12/201335.8535.8535.1635.4318,412,219
3/11/201335.7035.9835.6435.8814,111,695
3/8/201335.9436.0935.6735.7114,984,979
3/7/201335.9436.1335.7635.9415,104,557
3/6/201335.5035.9335.4835.8621,341,095
3/5/201335.2235.6835.2135.4615,410,278
3/4/201334.5335.0834.4035.0514,750,500
3/1/201334.1234.8334.0034.6320,376,118
2/28/201334.7034.8634.2234.2423,816,996
2/27/201334.2534.9734.0634.6815,671,306
2/26/201334.2834.5734.0834.3215,839,569
2/25/201335.0735.4334.2734.2819,992,897
2/22/201334.5134.7834.1334.7513,755,357
2/21/201334.9534.9534.1734.2820,923,524
2/20/201335.5035.5935.0035.0116,263,873
2/19/201334.9335.4134.8235.4016,445,970
2/15/201334.8034.9934.6534.8118,406,472
2/14/201334.8735.0734.6934.9015,887,050
2/13/201335.2135.2634.8834.9913,176,762
2/12/201334.8935.2534.8535.1114,666,223
2/11/201334.9835.0434.5534.9612,648,714
2/8/201334.7634.9834.5034.9019,255,621
2/7/201335.1535.1934.4534.5626,869,281
2/6/201335.3135.4235.0135.1015,603,768
2/5/201335.2135.7235.1435.4816,663,693
2/4/201335.8136.0035.0335.1323,595,748
2/1/201335.8736.3135.8136.2127,726,059
1/31/201335.2735.6935.2535.5119,077,604
1/30/201335.7635.8835.2935.3814,249,927
1/29/201335.3635.8735.0735.7818,284,784
1/28/201335.4135.7935.3835.5420,121,478
1/25/201335.0035.4034.8835.3818,061,243
1/24/201334.8835.4034.8234.9418,662,261
1/23/201334.9635.2034.6934.6917,236,538
1/22/201334.9534.9834.5334.9319,309,967
1/18/201334.5935.1334.4135.1130,088,905
1/17/201334.7634.8134.6034.6217,828,043
1/16/201334.6334.8734.5634.6417,608,114
1/15/201334.5734.8834.5234.7016,263,598
1/14/201334.8335.0034.6034.9614,589,360
1/11/201334.9635.0034.7834.8615,105,158
1/10/201334.5634.9234.4134.9117,843,884
1/9/201334.5034.8034.3834.4618,933,133
1/8/201334.1534.5134.0634.4417,409,069
1/7/201334.4434.5234.2134.4314,008,212
1/4/201334.4534.7534.4034.6121,687,218
1/3/201334.6334.7534.1434.3121,819,654
1/2/201334.0834.7433.9334.6933,759,100
12/31/201232.9133.4632.6933.3225,320,619
12/28/201233.0433.4933.0033.0216,792,012
12/27/201233.5433.6233.0033.2721,600,289
12/26/201233.6733.8533.3433.6113,282,233
12/24/201233.4633.6433.4233.616,451,964
12/21/201233.5133.9233.2033.7645,601,575
12/20/201234.0934.2533.9333.9428,121,673
12/19/201233.8634.3533.8334.0960,937,556
12/18/201232.4932.9532.3532.8837,797,584
12/17/201232.0032.4731.8032.3224,047,655
12/14/201231.5432.1131.4431.9621,930,793
12/13/201231.9332.0131.3931.6120,608,560
12/12/201232.2132.3831.8331.9420,205,298
12/11/201232.1832.5032.0232.3425,718,126
12/10/201231.9232.2331.9232.0720,712,516
12/7/201232.1532.1731.7731.9218,421,060
12/6/201231.9932.1131.9032.0325,132,871
12/5/201231.9532.1231.3132.0030,778,057
12/4/201232.2232.4732.0132.3817,402,907
12/3/201232.3732.5032.2132.3122,159,215
11/30/201231.8532.2431.7532.1826,611,021
11/29/201231.9232.1431.8131.8422,205,271
11/28/201231.1531.8230.9931.8021,604,129
11/27/201231.2031.7731.1631.2224,696,252
11/26/201230.7230.9730.5830.9615,644,689
11/23/201230.6531.0630.5830.928,211,448
11/21/201230.1930.5330.1330.4017,423,871
11/20/201230.0230.2029.7830.2017,449,165
11/19/201230.2530.2629.8530.1422,551,075
11/16/201230.0330.1329.7830.0025,491,619
11/15/201229.5830.0729.5629.9526,294,938
11/14/201230.1030.1529.5229.5822,562,883
11/13/201230.0830.5029.8930.0220,900,947
11/12/201230.4130.5530.0930.3010,965,782
11/9/201230.4030.7330.2730.3515,537,897
11/8/201230.7330.9830.4130.4217,902,783
11/7/201231.3031.3530.7630.7922,295,697
11/6/201231.4331.9131.3331.6315,018,779
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center