$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
3/9/201230.0530.2929.9030.1330,056,385
3/8/201230.4030.4429.8530.0730,927,328
3/7/201230.0530.2829.8330.2223,691,184
3/6/201229.9430.4029.7129.9528,971,690
3/5/201230.2430.4229.9330.2433,786,655
3/2/201229.8530.2529.7629.9628,177,256
3/1/201229.4029.9729.2329.8332,909,666
2/29/201229.4029.4429.0229.2633,160,710
2/28/201229.2429.3929.0029.3929,889,422
2/27/201229.0029.3828.7629.2630,419,499
2/24/201229.0629.5428.8429.2524,952,431
2/23/201228.6128.8828.3228.8125,319,159
2/22/201228.7229.0828.5028.5525,207,654
2/21/201228.8028.9828.4928.7420,612,299
2/17/201229.0329.0328.6428.7934,061,098
2/16/201228.1629.0028.1328.9536,380,671
2/15/201228.1028.3527.9227.9834,620,659
2/14/201228.3228.4528.0328.2430,267,990
2/13/201228.5928.6728.3528.4320,015,250
2/10/201228.5528.6428.2828.5030,232,002
2/9/201228.8528.9028.3528.8931,795,315
2/8/201228.9228.9928.3828.7329,842,639
2/7/201228.9129.0028.7528.9520,291,706
2/6/201229.0329.0728.8129.0016,582,606
2/3/201229.1329.2228.7829.1126,277,243
2/2/201228.8729.2528.7128.8127,334,432
2/1/201228.4828.9428.1128.8838,240,801
1/31/201228.7328.7428.0528.2132,744,064
1/30/201228.1928.6928.0228.6023,294,936
1/27/201228.2428.6328.1328.4224,561,589
1/26/201228.5628.8528.1528.2934,646,490
1/25/201228.2628.6427.9628.5139,274,586
1/24/201228.3328.7428.2528.5123,700,924
1/23/201228.7328.9128.2828.3927,438,499
1/20/201228.3928.9528.2728.7137,014,044
1/19/201228.4828.8028.2528.5636,353,194
1/18/201227.7128.4527.6128.3435,343,838
1/17/201227.6827.8827.4827.6635,769,421
1/13/201227.0427.3726.8527.3431,482,682
1/12/201227.0227.2626.6227.1731,775,711
1/11/201226.9927.1026.7526.8930,836,038
1/10/201227.1827.6026.8526.9748,976,351
1/9/201226.9027.1226.6627.0338,481,182
1/6/201226.6727.1526.3626.9355,685,031
1/5/201226.0126.9025.9126.5950,873,452
1/4/201225.9526.2325.5526.0145,418,546
1/3/201226.3326.6625.8325.8737,911,817
12/30/201125.7325.8825.6225.6519,168,853
12/29/201125.6725.8425.5025.8019,249,815
12/28/201125.6825.7625.3325.5125,412,318
12/27/201126.0626.2025.5625.6321,312,429
12/23/201125.8026.0825.7526.0632,292,819
12/22/201125.8625.8725.3825.6944,203,783
12/21/201125.6725.9924.9125.77183,503,963
12/20/201129.0629.4928.8729.1746,428,315
12/19/201129.4129.4428.5028.6224,849,761
12/16/201129.2630.0728.9629.2146,100,675
12/15/201130.1430.2028.8129.0343,170,326
12/14/201130.6730.7529.7529.8726,644,687
12/13/201131.6931.9030.6030.8325,309,961
12/12/201131.4031.4030.7831.3222,536,180
12/9/201130.8431.8530.8131.6922,621,042
12/8/201131.2431.5030.6530.7424,494,352
12/7/201131.2931.8130.8231.5431,366,071
12/6/201132.0432.1131.5431.7321,049,997
12/5/201131.8132.2431.5531.9019,992,252
12/2/201132.0032.0531.2031.2022,391,244
12/1/201131.4031.7831.1431.6722,197,012
11/30/201130.6931.4630.6531.3531,879,532
11/29/201129.9330.1629.6929.7420,155,857
11/28/201129.4530.0629.3629.8721,067,255
11/25/201128.6829.3328.6128.7413,641,476
11/23/201129.5029.5928.9929.0024,399,724
11/22/201129.5829.9229.2729.8125,437,497
11/21/201130.1930.3529.5429.9125,360,435
11/18/201130.7330.8930.2930.6026,601,067
11/17/201131.8532.0030.4730.8241,500,411
11/16/201132.6033.0731.9931.9924,295,297
11/15/201132.2133.1632.1432.9621,397,300
11/14/201132.3032.5132.0832.3016,781,628
11/11/201132.0232.7632.0032.3721,664,788
11/10/201131.9432.0331.3031.7325,303,831
11/9/201132.8432.8431.4431.5936,933,068
11/8/201133.1333.7632.8533.6130,171,408
11/7/201132.3932.9331.8032.8723,980,094
11/4/201132.8232.8832.1232.5523,837,878
11/3/201132.2633.1532.1833.1127,467,144
11/2/201131.9632.6431.8032.2826,470,873
11/1/201131.9632.2131.6231.6931,480,143
10/31/201133.2533.3732.7632.7728,859,958
10/28/201133.5033.8033.4033.6926,333,827
10/27/201133.0933.8132.9533.6635,578,870
10/26/201132.7332.7631.5632.4033,683,545
10/25/201132.9232.9532.2732.3730,540,901
10/24/201132.0132.9232.0132.8727,941,907
10/21/201131.9432.2531.8232.1232,837,704
10/20/201131.5931.7530.8831.5325,102,395
10/19/201131.8332.1831.2531.4925,586,382
10/18/201131.1432.0030.7731.8829,754,803
10/17/201131.5931.7530.9531.2325,074,769
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center