$40.07 +0.12 (%) Oracle Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
3/20/201544.1344.7344.0644.4120,724,698
3/19/201544.0044.4944.0044.1615,729,627
3/18/201544.3044.9443.3544.1337,900,346
3/17/201543.1143.3442.8642.8721,508,988
3/16/201542.8243.5342.7443.4117,423,196
3/13/201541.5442.4741.5142.3818,405,393
3/12/201541.4641.7641.2641.6213,716,747
3/11/201541.9342.1641.4141.4711,108,839
3/10/201542.2442.5541.7841.8213,960,716
3/9/201542.2542.7942.1942.6911,474,174
3/6/201543.6143.6142.3042.3815,086,633
3/5/201543.6643.8943.2643.8010,983,546
3/4/201543.2043.6642.8243.6114,697,648
3/3/201543.8343.8843.1743.3810,058,739
3/2/201543.8144.0443.4844.0311,091,035
2/27/201543.7744.1143.6843.829,549,531
2/26/201543.8044.1543.7143.898,519,272
2/25/201543.8344.0943.3843.7311,785,439
2/24/201543.7943.9643.3843.8810,522,544
2/23/201543.4643.8843.3043.7810,995,463
2/20/201544.0644.0943.4643.7714,731,155
2/19/201544.1344.3744.0044.118,465,711
2/18/201543.7144.1143.6544.108,661,050
2/17/201543.6743.9043.5443.8410,119,007
2/13/201543.8044.2343.8043.9310,155,871
2/12/201543.4844.0643.4143.8912,519,731
2/11/201543.9644.0043.0943.3612,836,944
2/10/201543.7944.0643.5643.9912,714,760
2/9/201542.6343.6342.6343.4012,705,939
2/6/201543.2643.4742.8842.989,522,111
2/5/201542.5043.2442.5043.169,630,270
2/4/201542.9743.1642.3242.4212,912,026
2/3/201542.9443.1442.5443.0412,657,079
2/2/201542.2142.7141.5642.6816,889,510
1/30/201542.0942.5241.8241.8922,590,037
1/29/201542.8243.0242.3242.8612,805,069
1/28/201543.9443.9842.6742.6915,132,525
1/27/201543.0143.8742.5843.4014,984,938
1/26/201544.1744.2143.5443.9012,059,503
1/23/201543.9844.5443.9244.1914,150,264
1/22/201543.9545.3343.1844.0517,969,124
1/21/201543.6943.9343.2143.4915,876,559
1/20/201543.5644.0343.2343.9016,308,441
1/16/201542.4943.6242.2543.5117,786,705
1/15/201543.4843.6442.5742.6313,431,005
1/14/201542.4643.1742.4643.0612,707,442
1/13/201543.6743.9542.5742.9312,878,161
1/12/201543.2643.7742.8643.2716,055,720
1/9/201543.9844.1043.2643.3915,957,540
1/8/201543.6343.9443.3843.4117,516,877
1/7/201543.3343.5243.0143.1513,502,164
1/6/201544.0644.1842.9943.1419,229,461
1/5/201544.1644.2543.5843.5918,375,801
1/2/201545.0245.1943.9744.3315,070,165
12/31/201445.4545.5644.9744.9713,273,705
12/30/201445.5545.6645.2945.349,968,403
12/29/201446.0246.0945.6045.619,701,392
12/26/201446.1946.5046.0746.106,901,457
12/24/201446.3646.7146.1546.2310,241,146
12/23/201445.5346.5045.4646.0114,042,388
12/22/201445.5746.0545.4145.6521,264,351
12/19/201445.1046.1544.9846.0041,782,191
12/18/201443.8345.3743.5745.3554,495,641
12/17/201441.0641.6340.6841.1618,151,008
12/16/201440.8941.3640.6140.6316,424,455
12/15/201441.2141.6540.7741.1122,343,075
12/12/201440.2440.7839.9239.9514,108,178
12/11/201441.1241.6440.7140.7612,395,832
12/10/201441.7041.8140.8840.9212,547,646
12/9/201440.9841.9340.8941.8713,897,503
12/8/201441.9142.0341.3341.3712,766,459
12/5/201442.0242.0241.5941.938,925,269
12/4/201442.1242.1241.4941.899,247,301
12/3/201441.9442.1441.6442.0610,326,752
12/2/201441.9042.3641.8642.189,083,199
12/1/201442.0142.3842.0142.0810,802,386
11/28/201441.9842.5141.8942.4111,890,061
11/26/201441.1841.9141.1841.8711,590,010
11/25/201441.5141.6441.1541.1512,404,240
11/24/201441.4941.6441.3641.439,542,080
11/21/201441.3241.5041.1741.4412,641,407
11/20/201440.7141.0140.6140.929,062,196
11/19/201441.1541.2740.8140.929,202,626
11/18/201441.1941.4841.1141.269,328,276
11/17/201440.7141.2040.6341.1611,987,579
11/14/201440.8641.0740.6340.8411,476,467
11/13/201440.1740.7739.8940.7211,868,670
11/12/201440.5640.5940.0540.1410,965,147
11/11/201440.5340.5940.3540.477,069,322
11/10/201439.9740.4939.8940.4511,058,074
11/7/201439.6939.9739.6139.9413,728,462
11/6/201439.2239.8639.1139.8111,603,443
11/5/201439.3439.5139.1139.2912,280,284
11/4/201438.9339.1538.9039.1312,670,998
11/3/201439.0239.0438.7638.9910,318,830
10/31/201438.8839.0538.8339.0516,142,821
10/30/201438.4038.6638.3938.509,644,417
10/29/201438.7338.7438.4638.5810,923,907
10/28/201438.3438.7338.3438.6511,631,828
10/27/201438.5038.7238.3538.437,525,291
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center