$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
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
7/27/201230.3030.8430.0430.7723,852,077
7/26/201229.7930.3629.7030.0026,747,028
7/25/201229.3029.5629.1229.2622,389,031
7/24/201229.5929.6729.0729.3223,708,103
7/23/201229.5329.8029.1129.6523,403,103
7/20/201230.6630.8330.1030.1225,013,507
7/19/201230.6031.1130.5630.8726,180,404
7/18/201229.8430.7629.8230.5024,988,639
7/17/201229.7130.0529.3729.9223,897,082
7/16/201229.4329.7529.2829.5216,819,523
7/13/201228.8729.6628.7529.5822,034,580
7/12/201229.4529.4728.6128.8223,561,988
7/11/201228.9829.3228.9129.2327,247,230
7/10/201229.3629.6028.8529.0523,424,527
7/9/201229.2329.3629.0229.1021,878,858
7/6/201229.3729.4828.9429.1825,260,620
7/5/201229.8329.9329.7129.7219,246,449
7/3/201229.6329.9829.6129.9714,468,399
7/2/201229.5329.8029.1529.8024,449,556
6/29/201228.8129.7128.7929.7035,545,233
6/28/201228.0328.2627.7328.1727,178,878
6/27/201227.7628.4627.7628.1719,391,535
6/26/201227.6327.9527.5227.8320,614,164
6/25/201227.5427.7527.2427.6224,919,359
6/22/201227.9128.1427.7928.0022,166,986
6/21/201228.4928.6427.7527.8132,721,808
6/20/201228.0428.5827.9428.4929,282,359
6/19/201228.3928.7527.5327.9681,054,694
6/18/201227.4327.4326.6927.1238,321,948
6/15/201227.1127.7626.9927.7040,136,399
6/14/201227.0927.3526.5126.9134,312,058
6/13/201226.8827.3826.7927.0219,639,522
6/12/201227.0027.1526.7327.0326,186,847
6/11/201227.3827.4226.7726.8120,471,013
6/8/201227.0427.2726.8027.1622,343,155
6/7/201227.7527.7627.1827.1832,898,572
6/6/201226.9927.5726.8827.5327,642,035
6/5/201226.0726.9426.0726.7128,412,958
6/4/201226.0426.3425.8426.2028,950,191
6/1/201225.9826.2825.9026.0030,740,652
5/31/201226.2226.7226.1726.4732,192,248
5/30/201226.1926.3425.9826.1721,538,769
5/29/201226.4126.7826.1626.4624,140,779
5/25/201226.1826.3326.0426.1418,645,415
5/24/201226.6226.6525.9026.1234,231,940
5/23/201226.1226.8526.0426.6833,179,548
5/22/201226.3326.4926.0726.3622,123,830
5/21/201225.5426.4625.5326.2630,714,299
5/18/201226.2926.2925.3325.6168,184,658
5/17/201226.7026.7226.2526.2529,443,634
5/16/201227.1627.4126.6826.7229,675,291
5/15/201227.0227.5326.9427.0626,393,270
5/14/201226.7327.3126.6626.9622,485,147
5/11/201226.9727.3126.7727.0025,588,873
5/10/201227.7027.7526.7427.0252,653,299
5/9/201227.6227.9127.4127.7825,524,406
5/8/201227.7128.0227.5327.9324,661,466
5/7/201228.3428.4527.8527.9233,671,329
5/4/201229.1029.1528.4128.4133,934,954
5/3/201229.7429.8229.3429.3819,176,518
5/2/201229.4229.7929.1929.7122,582,294
5/1/201229.4529.7829.2929.5719,970,376
4/30/201229.2329.4229.2029.4018,568,419
4/27/201229.0629.4429.0629.2416,847,952
4/26/201228.8429.2228.7429.0220,550,528
4/25/201228.6828.9928.6028.8726,902,797
4/24/201228.5328.8528.5228.6920,489,271
4/23/201228.6028.6628.2628.4823,047,057
4/20/201229.1229.5328.8828.8835,730,690
4/19/201228.9929.4628.6729.0126,462,407
4/18/201229.1329.3529.1029.1321,155,055
4/17/201228.7229.4428.7029.2824,985,835
4/16/201228.5828.7728.3128.6421,476,739
4/13/201228.7028.7728.4928.5031,477,884
4/12/201228.3228.7228.1628.7029,414,323
4/11/201228.4928.5528.0428.1430,390,104
4/10/201228.8828.9628.0828.3541,175,000
4/9/201229.1029.2529.0029.0121,528,479
4/5/201229.1529.6329.1329.5643,264,831
4/4/201229.1929.4828.9329.1631,153,973
4/3/201229.6129.7029.1229.3929,995,407
4/2/201229.1229.6829.0029.5328,525,303
3/30/201229.4629.4929.0429.1632,006,118
3/29/201229.2129.5829.1029.3034,035,472
3/28/201229.3829.5529.1429.3629,405,386
3/27/201229.1729.5229.0029.3531,710,037
3/26/201228.7829.1928.6529.1630,044,384
3/23/201228.6928.8928.5228.5536,696,375
3/22/201229.3329.3328.5628.6359,763,260
3/21/201230.8731.1529.3429.4194,678,022
3/20/201229.7030.1429.5530.1046,126,480
3/19/201229.5929.8929.4329.7632,519,431
3/16/201230.1130.1629.5829.7438,651,267
3/15/201229.9630.1329.7430.0635,528,530
3/14/201230.0030.1629.6929.8430,994,431
3/13/201229.9930.2329.9130.1332,329,221
3/12/201229.7229.9229.2029.7140,933,953
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center