$41.44 +0.52 (%) Oracle Corp - NYSE

Nov. 21, 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
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center