$42.99 0.00 (%) Oracle Corp - NYSE

Mar. 26, 2015 | 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
1/15/201438.2038.5738.1238.4117,075,566
1/14/201437.7838.2537.7138.2113,486,406
1/13/201437.9538.2037.7037.7520,848,697
1/10/201437.7538.1437.5938.1115,403,532
1/9/201437.8537.8537.4637.6513,623,514
1/8/201437.7937.9137.5637.7216,111,614
1/7/201437.6637.9337.5037.8516,793,331
1/6/201437.6437.8037.4237.4715,329,991
1/3/201437.6537.8637.5637.6211,693,898
1/2/201437.7838.0337.5537.8418,163,750
12/31/201337.9438.3437.8838.2611,747,517
12/30/201337.9538.1137.8137.9911,683,952
12/27/201337.8938.2237.7837.9815,373,050
12/26/201337.3337.7537.3037.6911,517,965
12/24/201336.9637.3836.8837.329,670,056
12/23/201336.5337.0236.5236.9318,002,764
12/20/201336.6536.8036.3736.3740,783,114
12/19/201335.5636.9635.5036.6062,857,058
12/18/201333.7834.7633.7034.6040,179,874
12/17/201333.5933.7933.3833.6321,782,112
12/16/201333.4033.8833.3533.5422,757,434
12/13/201333.6433.7033.2233.2318,224,483
12/12/201333.8333.9033.2933.6030,946,095
12/11/201334.9235.0634.4234.5617,184,047
12/10/201335.4235.4734.7734.8025,491,928
12/9/201335.4635.7535.4035.6016,795,203
12/6/201335.1535.5135.1035.4815,997,321
12/5/201335.1735.1734.8234.8520,839,845
12/4/201334.9035.1834.8235.0720,003,993
12/3/201334.9935.1134.8435.0716,545,317
12/2/201335.3735.3934.9635.0820,284,374
11/29/201335.1035.4235.0435.2911,851,511
11/27/201335.0635.4035.0235.2916,120,157
11/26/201334.6935.1634.6134.9328,403,658
11/25/201334.9234.9634.6034.7814,753,849
11/22/201334.8234.9734.6834.8313,826,338
11/21/201334.8435.0534.7134.9411,773,038
11/20/201334.8434.9734.6734.7512,165,500
11/19/201334.9934.9934.6334.7614,532,934
11/18/201334.8835.1334.8234.9315,093,178
11/15/201334.3634.9334.3134.9221,477,665
11/14/201334.1734.5734.0634.3825,791,002
11/13/201334.6035.0034.5935.0014,815,829
11/12/201334.4634.8534.2734.7016,146,034
11/11/201334.3134.6334.2834.3711,415,081
11/8/201333.9234.3533.7634.3514,028,333
11/7/201334.1834.4633.9434.0017,101,351
11/6/201333.6634.3433.6234.0725,184,641
11/5/201333.5533.6933.4133.5011,161,503
11/4/201333.7033.7633.4633.7112,725,040
11/1/201333.7033.8233.4333.5315,115,766
10/31/201333.5033.9133.4433.5016,172,506
10/30/201333.8233.9533.4333.5314,959,701
10/29/201333.2433.7333.2433.7115,955,025
10/28/201333.2433.4633.0933.1417,632,835
10/25/201333.2133.4933.0133.1519,820,599
10/24/201332.7433.2532.7333.0726,573,583
10/23/201332.8632.8932.4432.7024,610,250
10/22/201333.0933.1432.8532.9019,742,276
10/21/201333.2333.4032.8332.9516,568,836
10/18/201332.7533.0032.5532.9017,472,845
10/17/201332.6233.0532.5232.8722,822,284
10/16/201332.9133.2032.8933.0216,399,680
10/15/201333.1433.2632.7032.7520,678,323
10/14/201333.0133.3532.8933.2812,882,408
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center