$42.41 +0.54 (%) Oracle Corp - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
5/2/201135.8436.4435.8336.3730,058,601
4/29/201135.2936.0535.2135.9694,242,107
4/28/201135.0335.3534.7135.2922,995,713
4/27/201135.0535.2934.8335.2521,990,292
4/26/201134.8135.2834.7234.9730,391,056
4/25/201134.7034.8634.5634.8312,163,037
4/21/201134.1134.7934.1034.7521,125,870
4/20/201134.1834.3733.8334.1124,798,472
4/19/201133.5433.8433.4833.6720,452,445
4/18/201133.6733.7833.2833.6320,226,587
4/15/201133.9834.3033.6834.1825,468,440
4/14/201133.3333.8833.2033.8017,962,190
4/13/201133.5733.9733.4933.7024,345,558
4/12/201133.5733.6333.0833.4016,948,611
4/11/201133.5433.8533.5433.7915,960,356
4/8/201133.8833.9333.3133.5416,136,588
4/7/201133.6034.0733.3033.7222,723,604
4/6/201134.2034.2033.4933.5824,782,239
4/5/201134.2934.4033.9133.9230,286,173
4/4/201134.0934.4334.0134.1426,743,013
4/1/201133.7034.1033.6134.0243,176,882
3/31/201133.0033.6332.9533.4338,234,271
3/30/201133.2733.4333.0033.0525,718,235
3/29/201132.4033.1632.3633.1629,950,329
3/28/201132.8332.8932.4032.5631,399,511
3/25/201133.7434.1032.5832.6464,967,633
3/24/201131.7832.3331.5032.1438,277,538
3/23/201131.2231.7130.8331.4123,159,769
3/22/201131.3931.5431.0631.1320,051,941
3/21/201131.4531.8531.3031.4223,199,418
3/18/201130.9831.1930.6130.7634,862,169
3/17/201130.6931.0530.3430.5531,529,597
3/16/201130.9231.0629.6230.2045,026,258
3/15/201130.2431.3029.8231.1734,600,338
3/14/201131.5231.8631.2731.5918,656,522
3/11/201131.7332.4031.3431.9123,705,909
3/10/201132.3732.4631.5131.8029,054,231
3/9/201132.6333.1432.4232.7917,217,849
3/8/201132.3433.0132.1932.7521,891,848
3/7/201132.9733.0631.8932.1020,474,357
3/4/201132.9933.1032.2232.7719,148,979
3/3/201132.4733.1932.4333.0324,169,857
3/2/201131.5832.3631.5532.1223,091,502
3/1/201133.0233.0831.6131.6730,423,280
2/28/201133.0633.2332.6832.9019,406,701
2/25/201132.2933.0932.2732.9520,850,410
2/24/201132.1032.4131.6432.2523,416,224
2/23/201132.5532.6632.0232.1822,154,129
2/22/201133.2933.6632.5232.5324,887,871
2/18/201133.0233.7132.9133.6825,539,919
2/17/201132.9733.2032.7633.0114,568,960
2/16/201132.8533.1432.6133.1115,829,042
2/15/201133.1233.1532.6132.7619,332,153
2/14/201133.2933.5533.2433.2916,438,097
2/11/201133.0733.5933.0333.4717,402,397
2/10/201132.7833.2632.6633.2617,237,692
2/9/201133.0433.1032.6132.8917,112,792
2/8/201133.0233.1632.7233.0315,418,481
2/7/201132.7033.2932.5532.9822,785,169
2/4/201132.9232.9832.5332.6238,691,879
2/3/201132.9833.1632.7332.9917,600,987
2/2/201133.0933.5633.0033.1419,358,200
2/1/201132.1733.4332.1133.2432,573,451
1/31/201131.9532.2031.8432.0320,820,103
1/28/201133.2033.3031.8332.0030,820,313
1/27/201132.6233.0932.1632.9225,635,635
1/26/201132.3132.7332.1632.5621,485,637
1/25/201132.3932.4431.9432.2925,926,684
1/24/201132.5832.6532.0732.4020,170,273
1/21/201132.4732.6832.3432.5134,482,158
1/20/201131.4732.3531.4732.3147,750,759
1/19/201131.3631.6131.2831.6026,939,099
1/18/201131.2631.5531.2331.5326,975,997
1/14/201131.0231.3430.9431.2537,934,152
1/13/201130.9731.3930.9031.1843,412,450
1/12/201131.2231.2330.9430.9533,963,735
1/11/201131.0831.1030.8630.9926,395,340
1/10/201130.8531.2230.8031.0429,719,660
1/7/201131.2431.3430.9331.0327,697,931
1/6/201131.1931.2031.0231.1721,859,443
1/5/201131.3231.4430.9831.0436,339,656
1/4/201131.6031.7531.1431.4822,870,887
1/3/201131.5931.9431.5331.6220,970,477
12/31/201031.2231.3330.9331.3011,716,389
12/30/201031.4531.5831.2131.2912,989,495
12/29/201031.5331.6931.4231.509,769,083
12/28/201031.6631.7631.4131.579,736,065
12/27/201031.4031.8031.2431.6613,822,144
12/23/201031.5331.7031.4131.5413,049,448
12/22/201031.6831.8831.5631.6614,019,207
12/21/201031.6532.0031.5931.7620,002,851
12/20/201031.5431.9431.1131.6833,568,197
12/17/201031.9232.2731.3731.4692,487,136
12/16/201030.7030.7730.2530.2747,435,665
12/15/201030.5930.7030.2630.4930,537,611
12/14/201030.3630.7530.3630.5125,351,848
12/13/201029.9930.7229.5730.4245,575,213
12/10/201029.4429.9829.4229.9528,562,054
12/9/201029.3529.4929.0429.2618,260,216
12/8/201029.2629.2829.0029.2314,874,810
Trading Center