$41.08 +0.45 (%) Oracle Corp - NYSE

Dec. 17, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
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
11/5/201230.9531.3530.7731.2513,590,019
11/2/201231.8031.8131.1831.2117,251,451
11/1/201231.2031.5230.9331.4822,886,596
10/31/201231.2431.3930.8631.0821,844,843
10/26/201230.8131.1030.6130.9919,815,526
10/25/201230.8731.2230.7130.8620,695,940
10/24/201230.9030.9530.3730.6021,642,608
10/23/201230.5230.8430.4530.5921,385,577
10/22/201230.5930.8930.3130.8017,346,047
10/19/201231.0731.2530.4030.4826,239,684
10/18/201231.1431.2430.7631.1226,017,481
10/17/201231.5331.7031.2131.2328,326,112
10/16/201231.4031.8931.2831.8722,024,404
10/15/201231.0631.3831.0231.3026,144,813
10/12/201230.6831.1930.6831.0018,639,793
10/11/201230.7331.0930.6230.7220,436,261
10/10/201230.5830.7230.4330.5823,104,532
10/9/201231.0631.1030.4430.6523,312,659
10/8/201231.2031.3830.8631.1822,261,416
10/5/201232.0532.0931.2831.3931,239,221
10/4/201231.8531.9831.6531.9025,157,273
10/3/201231.8132.0531.6931.8219,700,721
10/2/201231.7932.0131.4031.6521,859,822
10/1/201231.7132.0031.5431.6728,414,998
9/28/201231.1331.6131.0731.4627,014,765
9/27/201230.7631.4230.7031.2223,400,139
9/26/201231.0231.0830.5730.7329,234,548
9/25/201232.1832.2331.2531.3030,757,807
9/24/201232.2532.4432.0832.2318,511,273
9/21/201233.0333.2932.2832.4762,906,058
9/20/201232.6032.8832.1932.2638,005,681
9/19/201233.0133.0832.5632.7820,921,983
9/18/201233.1033.2732.9533.0225,284,944
9/17/201232.8133.1332.7533.1025,018,022
9/14/201232.6533.0032.6032.9523,164,916
9/13/201232.3232.7932.0932.6227,451,791
9/12/201232.5032.5032.2432.2620,602,026
9/11/201232.2932.4632.1632.3221,554,798
9/10/201232.5932.7532.3032.3118,589,859
9/7/201232.6432.6432.2732.6019,069,687
9/6/201232.1832.7932.1632.6322,701,099
9/5/201231.6532.1131.6132.0722,994,507
9/4/201231.6331.8031.2231.5716,654,628
8/31/201231.4631.7631.1331.6521,240,282
8/30/201231.3031.3831.1631.1717,984,626
8/29/201231.6531.8931.4631.4915,845,286
8/28/201231.7232.0031.5631.5815,993,741
8/27/201232.0732.0731.7531.8314,708,216
8/24/201231.3432.0031.2531.9514,811,495
8/23/201231.5631.7531.3131.5914,205,158
8/22/201231.7431.8531.5231.7018,087,829
8/21/201232.0232.2731.7231.7519,673,036
8/20/201232.1032.1531.9032.0411,189,182
8/17/201232.0932.3031.9132.2020,814,453
8/16/201231.6432.2131.5432.0320,334,251
8/15/201231.3331.6931.3331.5516,230,462
8/14/201231.5031.6331.2431.3513,806,774
8/13/201231.4531.5531.2031.3614,365,280
8/10/201231.1931.6231.0831.6113,849,282
8/9/201231.1631.5531.1531.3714,578,421
8/8/201231.3431.8131.0731.1622,436,098
8/7/201231.2231.7031.1531.5021,692,628
8/6/201230.9231.2530.7831.0018,658,424
8/3/201230.5330.8730.3830.7217,767,165
8/2/201229.8730.4029.7429.9222,103,400
8/1/201230.3430.5230.0330.3217,344,498
7/31/201230.5630.6930.1730.2020,951,693
7/30/201230.6931.0030.4030.5820,919,619
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center