$38.28 -0.16 (%) Oracle Corp - NYSE

Sep. 30, 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
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
10/14/201131.5631.8631.2731.8523,613,246
10/13/201130.9631.3030.5731.1427,161,512
10/12/201131.3731.5531.0831.1130,322,878
10/11/201130.9031.2030.7330.9325,382,716
10/10/201130.4331.0330.2230.9727,708,202
10/7/201130.0530.3429.5529.9137,977,057
10/6/201129.4630.1028.9830.0734,994,173
10/5/201128.6529.5928.3929.5143,277,156
10/4/201127.4428.7727.0028.6950,300,254
10/3/201128.5929.0127.9227.9445,214,631
9/30/201129.2629.7428.7428.7442,188,035
9/29/201129.9830.6229.0829.6544,358,810
9/28/201130.2430.4129.4229.4631,357,126
9/27/201130.2530.5829.7630.1338,514,401
9/26/201129.0629.7928.6529.7137,762,634
9/23/201128.1029.0827.8128.9043,991,708
9/22/201128.7429.0327.8328.3461,371,439
9/21/201129.8130.9629.4729.5483,318,442
9/20/201129.2429.3628.2228.3550,913,489
9/19/201128.7429.2428.1729.0234,514,349
9/16/201129.0429.3028.8029.2358,059,570
9/15/201128.6129.0028.2628.9528,846,435
9/14/201128.0228.5827.6628.1534,972,017
9/13/201126.8227.7926.7627.7242,359,418
9/12/201125.9226.7725.9026.7537,358,292
9/9/201126.4226.6125.7726.0038,961,673
9/8/201127.4527.5326.3726.7250,386,391
9/7/201126.9827.6326.7527.6326,106,253
9/6/201126.0326.8225.7126.4930,907,766
9/2/201127.2327.4526.7826.9730,297,522
9/1/201128.0328.6727.7527.8534,199,159
8/31/201127.8628.6127.7128.0731,444,603
8/30/201127.8128.0427.4627.8729,944,369
8/29/201127.0527.9627.0227.9128,945,469
8/26/201125.8826.8325.4826.6534,449,391
8/25/201126.8527.0525.7325.9038,264,022
8/24/201126.1126.7326.0126.6831,588,814
8/23/201125.1926.2125.1626.2036,867,487
8/22/201125.4125.6224.8125.0637,825,107
8/19/201124.8225.6024.7524.7846,790,691
8/18/201126.4626.4924.7225.1978,449,745
8/17/201127.6528.0527.0727.4734,073,840
8/16/201127.4227.9627.2327.5737,615,100
8/15/201127.4227.8627.1627.6438,334,130
8/12/201127.8327.8326.9927.3943,238,506
8/11/201126.5028.0426.3727.7058,279,392
8/10/201126.8027.5126.1126.4882,821,627
8/9/201126.4627.6025.8127.6082,425,604
8/8/201127.4728.0425.9626.0280,848,563
8/5/201129.3329.4227.5028.3582,201,324
8/4/201129.8429.8728.8428.8849,433,419
8/3/201129.6730.3529.1530.1944,046,221
8/2/201129.7930.4029.5229.5540,691,074
8/1/201130.9731.2129.5630.1138,566,123
7/29/201130.5231.1930.2630.5838,200,618
7/28/201130.7031.1530.6330.6729,323,182
7/27/201131.8131.8430.6230.7143,084,506
7/26/201132.2532.5231.8432.1533,568,327
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center