$41.55 +0.40 (%) Oracle Corp - NYSE

Nov. 26, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
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
7/25/201132.2532.4432.0432.2120,806,153
7/22/201132.3732.6732.1032.5521,378,121
7/21/201132.1932.7532.0632.4724,516,255
7/20/201132.4432.6032.0632.0823,074,781
7/19/201131.9132.6731.8932.6426,835,586
7/18/201131.8331.9431.2031.4925,253,346
7/15/201132.1532.2631.8432.0925,404,620
7/14/201132.8033.1031.8632.0532,194,598
7/13/201132.8633.2932.5932.6936,497,831
7/12/201133.3233.4832.5232.6035,092,496
7/11/201133.6133.6632.9033.1421,943,316
7/8/201133.7433.9533.4233.9423,909,649
7/7/201133.4734.1333.4034.0929,886,051
7/6/201133.0033.2532.8733.2122,363,986
7/5/201133.0133.2132.7933.0621,406,499
7/1/201132.6333.2032.4833.0525,382,326
6/30/201132.6332.9432.5132.9122,182,469
6/29/201132.4032.6832.2132.4327,305,751
6/28/201131.6932.3731.3732.3432,746,881
6/27/201130.9831.8330.8631.5829,585,650
6/24/201131.4931.7130.9631.1475,120,929
6/23/201131.9032.5531.3332.4654,354,674
6/22/201132.5832.5832.1432.2025,940,808
6/21/201132.0932.7131.7532.6526,941,651
6/20/201131.3531.9931.2531.9123,408,376
6/17/201131.3531.8131.1831.1942,812,447
6/16/201131.1631.2730.6530.8029,868,570
6/15/201131.7331.9931.0631.1634,512,699
6/14/201131.9932.2031.8332.0823,067,472
6/13/201131.2531.8531.1231.6326,716,642
6/10/201131.4231.6531.1231.1823,747,018
6/9/201131.3631.9331.2831.6321,647,171
6/8/201131.7531.8531.1431.2536,607,591
6/7/201132.2432.3031.8431.8428,218,774
6/6/201132.2332.5832.0732.1921,677,609
6/3/201132.2432.7632.2132.3323,808,258
6/2/201132.8732.8832.0832.7238,255,535
6/1/201134.2334.3032.8332.8831,762,611
5/31/201133.9134.2333.3234.2230,783,354
5/27/201133.4233.8533.4033.7016,918,648
5/26/201133.1433.5933.0133.4020,948,172
5/25/201133.0033.3832.9332.9923,042,318
5/24/201133.2733.4232.9233.0421,893,434
5/23/201133.6833.7432.9633.1629,985,813
5/20/201134.4634.6034.0434.2716,484,160
5/19/201134.0534.5733.9934.5022,741,425
5/18/201134.0034.2333.5533.9130,005,918
5/17/201134.0334.2933.7133.9427,856,160
5/16/201135.0835.0934.0234.1831,350,379
5/13/201135.7735.9235.1435.1920,438,875
5/12/201134.9035.7534.8135.7323,096,990
5/11/201135.5335.7034.7234.9820,854,345
5/10/201135.4935.6635.2335.6217,015,621
5/9/201134.8935.4534.8135.2016,272,571
5/6/201135.1235.5634.8334.8723,885,408
5/5/201135.0535.3734.5734.6723,245,444
5/4/201136.1236.1734.9535.2538,886,498
5/3/201136.4536.5035.8736.1424,946,205
5/2/201135.8436.4435.8336.3730,058,601
Trading Center