$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
5/21/201334.9035.3234.9035.1019,683,387
5/20/201334.8135.0334.5634.9018,326,347
5/17/201334.5935.0334.4435.0326,986,845
5/16/201334.0934.6134.0934.3725,526,628
5/15/201333.7434.1033.7133.9918,360,497
5/14/201333.6534.2533.5533.6723,560,303
5/13/201333.9534.0033.6633.7812,193,774
5/10/201333.8334.0333.6534.0217,364,022
5/9/201333.3034.0033.2833.7018,722,157
5/8/201333.0933.5733.0933.4621,382,656
5/7/201333.5333.7933.1933.2617,954,982
5/6/201333.4433.5133.0833.5117,964,500
5/3/201333.9333.9533.2833.3823,978,530
5/2/201333.1133.7832.9833.6922,993,393
5/1/201332.7533.6232.7233.1632,711,931
4/30/201332.2232.8732.2232.7850,028,714
4/29/201332.3932.5032.1432.2431,384,665
4/26/201332.2032.5332.1732.3622,377,041
4/25/201332.5632.5832.2132.2725,913,266
4/24/201332.4932.8332.4432.5122,604,094
4/23/201332.7233.0032.3732.4623,972,658
4/22/201332.4932.6632.1632.5218,754,847
4/19/201331.7532.4631.6732.3730,392,346
4/18/201332.6532.8031.9032.1224,892,486
4/17/201333.1033.1332.4532.4925,278,261
4/16/201332.9533.4932.9133.4217,310,909
4/15/201333.3933.5032.8032.8019,617,663
4/12/201333.6433.6733.0233.4618,408,183
4/11/201333.6233.9233.5633.6223,080,618
4/10/201333.1533.9533.1533.7335,941,514
4/9/201332.5033.0832.4633.0430,090,758
4/8/201332.0732.3631.9032.3614,134,418
4/5/201331.7732.1231.6732.0324,416,357
4/4/201332.3632.5132.2332.3718,169,869
4/3/201332.9332.9432.2032.4025,545,512
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center