$39.26 +0.06 (%) Oracle Corp - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
4/4/201440.6040.7339.6639.9823,836,605
4/3/201441.0441.1440.3440.3722,500,195
4/2/201441.3741.6240.8541.1322,755,305
4/1/201441.0442.0040.9641.4935,431,875
3/31/201439.7541.4339.6340.9148,340,333
3/28/201439.5239.8639.1939.5718,405,080
3/27/201438.9939.5638.8039.2426,283,593
3/26/201438.4039.4638.3639.0831,358,444
3/25/201438.1338.5038.1038.4019,758,703
3/24/201437.4938.3437.3838.1822,547,666
3/21/201438.7038.8537.5037.5033,905,684
3/20/201438.5038.6938.0138.3718,960,231
3/19/201437.8038.9637.4038.5545,154,897
3/18/201438.3738.9438.1638.8429,707,187
3/17/201437.8038.4837.8038.2214,984,028
3/14/201437.6938.0037.5037.6014,308,317
3/13/201438.6238.6637.5237.6515,361,198
3/12/201438.8238.8238.2838.5213,230,256
3/11/201439.0039.0238.6238.9012,841,483
3/10/201438.8238.9538.6538.868,670,269
3/7/201439.5739.5938.6038.8313,822,256
3/6/201439.6839.8539.4239.4613,082,468
3/5/201439.4139.7039.3039.5011,936,067
3/4/201439.1439.5039.0639.4113,683,328
3/3/201438.7238.9938.3838.5113,294,728
2/28/201438.9539.3738.6539.1119,257,757
2/27/201438.5039.1038.3638.9514,055,693
2/26/201438.4238.8338.3538.5011,483,026
2/25/201438.1138.4337.8938.2511,766,754
2/24/201438.1638.4638.0438.1410,389,140
2/21/201438.3338.4938.0838.1013,243,620
2/20/201437.8438.3537.7038.2711,786,612
2/19/201437.8338.3037.8037.8712,491,370
2/18/201438.0638.1237.7337.9710,560,341
2/14/201438.3338.3337.9237.9815,656,237
2/13/201437.8438.4937.7838.4211,690,786
2/12/201437.8038.2537.6638.0712,387,370
2/11/201437.5037.9037.3937.8412,068,980
2/10/201437.2437.4437.0737.3010,976,921
2/7/201436.8837.2336.7137.1913,202,455
2/6/201436.1236.8336.1136.7214,762,157
2/5/201435.5236.2535.4735.9511,458,447
2/4/201435.6536.0235.4435.9616,227,983
2/3/201437.0937.0935.8235.8421,285,905
1/31/201437.0337.2036.6836.9017,049,593
1/30/201437.1937.5637.0837.4012,976,123
1/29/201437.1837.2536.7136.9716,553,600
1/28/201436.6037.1336.5837.1013,900,000
1/27/201437.2637.3736.4936.4919,075,513
1/24/201437.9237.9637.1137.1127,047,143
1/23/201438.1738.2637.9338.1514,174,259
1/22/201438.0338.2837.9537.9814,021,552
1/21/201438.5238.5237.8038.1113,544,217
1/17/201438.1238.4738.0338.2114,092,823
1/16/201438.3938.7738.1738.2913,463,041
1/15/201438.2038.5738.1238.4117,075,566
1/14/201437.7838.2537.7138.2113,486,406
1/13/201437.9538.2037.7037.7520,848,697
1/10/201437.7538.1437.5938.1115,403,532
1/9/201437.8537.8537.4637.6513,623,514
1/8/201437.7937.9137.5637.7216,111,614
1/7/201437.6637.9337.5037.8516,793,331
1/6/201437.6437.8037.4237.4715,329,991
1/3/201437.6537.8637.5637.6211,693,898
1/2/201437.7838.0337.5537.8418,163,750
12/31/201337.9438.3437.8838.2611,747,517
12/30/201337.9538.1137.8137.9911,683,952
12/27/201337.8938.2237.7837.9815,373,050
12/26/201337.3337.7537.3037.6911,517,965
12/24/201336.9637.3836.8837.329,670,056
12/23/201336.5337.0236.5236.9318,002,764
12/20/201336.6536.8036.3736.3740,783,114
12/19/201335.5636.9635.5036.6062,857,058
12/18/201333.7834.7633.7034.6040,179,874
12/17/201333.5933.7933.3833.6321,782,112
12/16/201333.4033.8833.3533.5422,757,434
12/13/201333.6433.7033.2233.2318,224,483
12/12/201333.8333.9033.2933.6030,946,095
12/11/201334.9235.0634.4234.5617,184,047
12/10/201335.4235.4734.7734.8025,491,928
12/9/201335.4635.7535.4035.6016,795,203
12/6/201335.1535.5135.1035.4815,997,321
12/5/201335.1735.1734.8234.8520,839,845
12/4/201334.9035.1834.8235.0720,003,993
12/3/201334.9935.1134.8435.0716,545,317
12/2/201335.3735.3934.9635.0820,284,374
11/29/201335.1035.4235.0435.2911,851,511
11/27/201335.0635.4035.0235.2916,120,157
11/26/201334.6935.1634.6134.9328,403,658
11/25/201334.9234.9634.6034.7814,753,849
11/22/201334.8234.9734.6834.8313,826,338
11/21/201334.8435.0534.7134.9411,773,038
11/20/201334.8434.9734.6734.7512,165,500
11/19/201334.9934.9934.6334.7614,532,934
11/18/201334.8835.1334.8234.9315,093,178
11/15/201334.3634.9334.3134.9221,477,665
11/14/201334.1734.5734.0634.3825,791,002
11/13/201334.6035.0034.5935.0014,815,829
11/12/201334.4634.8534.2734.7016,146,034
11/11/201334.3134.6334.2834.3711,415,081
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center