$40.20 +0.13 (%) Oracle Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 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
3/27/201331.4132.1131.2931.9535,029,181
3/26/201331.4131.7931.4131.5429,422,896
3/25/201332.0532.2031.1631.2539,699,446
3/22/201332.4032.5031.6431.9864,333,403
3/21/201332.7832.9432.1832.30132,669,406
3/20/201335.9836.0735.4035.7741,088,010
3/19/201336.1836.2335.4135.6920,552,008
3/18/201336.1036.4236.0036.0420,656,923
3/15/201336.1136.4336.1036.3456,178,015
3/14/201335.8036.3335.6236.3021,042,107
3/13/201335.8235.8535.3535.5821,228,779
3/12/201335.8535.8535.1635.4318,412,219
3/11/201335.7035.9835.6435.8814,111,695
3/8/201335.9436.0935.6735.7114,984,979
3/7/201335.9436.1335.7635.9415,104,557
3/6/201335.5035.9335.4835.8621,341,095
3/5/201335.2235.6835.2135.4615,410,278
3/4/201334.5335.0834.4035.0514,750,500
3/1/201334.1234.8334.0034.6320,376,118
2/28/201334.7034.8634.2234.2423,816,996
2/27/201334.2534.9734.0634.6815,671,306
2/26/201334.2834.5734.0834.3215,839,569
2/25/201335.0735.4334.2734.2819,992,897
2/22/201334.5134.7834.1334.7513,755,357
2/21/201334.9534.9534.1734.2820,923,524
2/20/201335.5035.5935.0035.0116,263,873
2/19/201334.9335.4134.8235.4016,445,970
2/15/201334.8034.9934.6534.8118,406,472
2/14/201334.8735.0734.6934.9015,887,050
2/13/201335.2135.2634.8834.9913,176,762
2/12/201334.8935.2534.8535.1114,666,223
2/11/201334.9835.0434.5534.9612,648,714
2/8/201334.7634.9834.5034.9019,255,621
2/7/201335.1535.1934.4534.5626,869,281
2/6/201335.3135.4235.0135.1015,603,768
2/5/201335.2135.7235.1435.4816,663,693
2/4/201335.8136.0035.0335.1323,595,748
2/1/201335.8736.3135.8136.2127,726,059
1/31/201335.2735.6935.2535.5119,077,604
1/30/201335.7635.8835.2935.3814,249,927
1/29/201335.3635.8735.0735.7818,284,784
1/28/201335.4135.7935.3835.5420,121,478
1/25/201335.0035.4034.8835.3818,061,243
1/24/201334.8835.4034.8234.9418,662,261
1/23/201334.9635.2034.6934.6917,236,538
1/22/201334.9534.9834.5334.9319,309,967
1/18/201334.5935.1334.4135.1130,088,905
1/17/201334.7634.8134.6034.6217,828,043
1/16/201334.6334.8734.5634.6417,608,114
1/15/201334.5734.8834.5234.7016,263,598
1/14/201334.8335.0034.6034.9614,589,360
1/11/201334.9635.0034.7834.8615,105,158
1/10/201334.5634.9234.4134.9117,843,884
1/9/201334.5034.8034.3834.4618,933,133
1/8/201334.1534.5134.0634.4417,409,069
1/7/201334.4434.5234.2134.4314,008,212
1/4/201334.4534.7534.4034.6121,687,218
1/3/201334.6334.7534.1434.3121,819,654
1/2/201334.0834.7433.9334.6933,759,100
12/31/201232.9133.4632.6933.3225,320,619
12/28/201233.0433.4933.0033.0216,792,012
12/27/201233.5433.6233.0033.2721,600,289
12/26/201233.6733.8533.3433.6113,282,233
12/24/201233.4633.6433.4233.616,451,964
12/21/201233.5133.9233.2033.7645,601,575
12/20/201234.0934.2533.9333.9428,121,673
12/19/201233.8634.3533.8334.0960,937,556
12/18/201232.4932.9532.3532.8837,797,584
12/17/201232.0032.4731.8032.3224,047,655
12/14/201231.5432.1131.4431.9621,930,793
12/13/201231.9332.0131.3931.6120,608,560
12/12/201232.2132.3831.8331.9420,205,298
12/11/201232.1832.5032.0232.3425,718,126
12/10/201231.9232.2331.9232.0720,712,516
12/7/201232.1532.1731.7731.9218,421,060
12/6/201231.9932.1131.9032.0325,132,871
12/5/201231.9532.1231.3132.0030,778,057
12/4/201232.2232.4732.0132.3817,402,907
12/3/201232.3732.5032.2132.3122,159,215
11/30/201231.8532.2431.7532.1826,611,021
11/29/201231.9232.1431.8131.8422,205,271
11/28/201231.1531.8230.9931.8021,604,129
11/27/201231.2031.7731.1631.2224,696,252
11/26/201230.7230.9730.5830.9615,644,689
11/23/201230.6531.0630.5830.928,211,448
11/21/201230.1930.5330.1330.4017,423,871
11/20/201230.0230.2029.7830.2017,449,165
11/19/201230.2530.2629.8530.1422,551,075
11/16/201230.0330.1329.7830.0025,491,619
11/15/201229.5830.0729.5629.9526,294,938
11/14/201230.1030.1529.5229.5822,562,883
11/13/201230.0830.5029.8930.0220,900,947
11/12/201230.4130.5530.0930.3010,965,782
11/9/201230.4030.7330.2730.3515,537,897
11/8/201230.7330.9830.4130.4217,902,783
11/7/201231.3031.3530.7630.7922,295,697
11/6/201231.4331.9131.3331.6315,018,779
11/5/201230.9531.3530.7731.2513,590,019
11/2/201231.8031.8131.1831.2117,251,451
11/1/201231.2031.5230.9331.4822,886,596
Trading Center