Oracle Corporation Common Stock Historical Stock Prices

ORCL 
$39.7099
*  
0.6201
1.54%
Get ORCL Alerts
*Delayed - data as of Apr. 29, 2016 13:44 ET  -  Find a broker to begin trading ORCL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ORCL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:44 40.07 40.17 39.37 39.7099 6,993,606
04/28/2016 40.36 40.97 40.17 40.33 9,232,215
04/27/2016 40.51 41 40.51 40.85 8,741,924
04/26/2016 40.82 40.85 40.43 40.65 8,365,822
04/25/2016 40.59 40.83 40.47 40.78 10,876,220
04/22/2016 40.79 41.43 40.67 40.7 15,003,320
04/21/2016 41.03 41.3 40.88 40.99 11,946,210
04/20/2016 41.19 41.39 41.08 41.1 8,481,174
04/19/2016 41.41 41.49 40.965 41.06 9,884,423
04/18/2016 40.84 41.25 40.8 41.24 8,848,759
04/15/2016 41.12 41.38 41.02 41.02 10,340,330
04/14/2016 41.31 41.46 41.18 41.24 9,142,757
04/13/2016 40.82 41.39 40.63 41.31 12,751,340
04/12/2016 40.31 40.52 39.99 40.42 9,222,289
04/11/2016 40.59 41.08 40.38 40.39 10,398,280
04/08/2016 40.13 40.54 40.13 40.36 8,011,513
04/07/2016 40.59 40.59 39.81 39.97 12,838,310
04/06/2016 40.4 40.79 40.19 40.75 12,516,060
04/05/2016 40.85 41.06 40.46 40.53 9,103,216
04/04/2016 41.15 41.28 40.9 41.07 10,243,450
04/01/2016 40.68 41.22 40.62 41.16 9,574,015
03/31/2016 41.13 41.24 40.8 40.91 10,193,210
03/30/2016 40.96 41.11 40.845 40.97 9,796,018
03/29/2016 40.41 40.8 40.37 40.7 15,159,200
03/28/2016 41.11 41.11 40.555 40.62 14,646,960
03/24/2016 40.6 41.065 40.34 40.97 11,955,130
03/23/2016 41.3 41.35 40.57 40.75 13,665,640
03/22/2016 41.32 41.75 41.19 41.38 11,968,780
03/21/2016 41.42 42 41.37 41.61 17,273,300
03/18/2016 40.87 41.49 40.65 41.48 34,350,980
03/17/2016 40.15 40.96 40.07 40.61 22,160,780
03/16/2016 39.55 40.945 39.53 40.22 49,072,500
03/15/2016 38.35 38.87 38.13 38.74 17,296,940
03/14/2016 38.91 38.94 38.55 38.7 14,703,450
03/11/2016 38.45 38.97 38.28 38.95 13,142,600
03/10/2016 38.77 38.77 37.505 38.05 17,621,290
03/09/2016 38.43 38.61 38.12 38.48 16,785,790
03/08/2016 38.11 38.45 37.94 38.15 12,374,290
03/07/2016 37.54 38.45 37.52 38.36 13,011,010
03/04/2016 38 38.16 37.7701 37.89 10,638,070
03/03/2016 37.61 37.91 37.395 37.89 8,832,188
03/02/2016 37.76 37.8899 37.43 37.76 12,791,090
03/01/2016 37.15 37.99 37.04 37.99 13,016,690
02/29/2016 37 37.33 36.625 36.78 22,266,900
02/26/2016 37.43 37.65 36.84 36.96 16,548,240
02/25/2016 36.79 37.3 36.5 37.29 11,565,840
02/24/2016 36.09 36.73 35.77 36.63 10,976,150
02/23/2016 37.11 37.11 36.38 36.55 9,417,125
02/22/2016 37.11 37.4852 36.9 37.11 10,109,940
02/19/2016 36.52 36.79 36.42 36.78 13,193,530
02/18/2016 36.71 36.87 36.395 36.63 12,866,630
02/17/2016 35.97 36.77 35.97 36.63 13,186,470
02/16/2016 35.76 35.91 35.42 35.7 19,663,520
02/12/2016 35.24 35.55 34.905 35.54 15,835,660
02/11/2016 34.59 35.11 34.47 34.84 18,889,730
02/10/2016 35.42 36.135 35.14 35.2 13,368,650
02/09/2016 35.13 35.61 34.62 35.08 17,810,670
02/08/2016 35.13 35.7 34.475 35.61 20,118,850
02/05/2016 36.13 36.24 35.37 35.7 17,312,180
02/04/2016 35.7 36.54 35.66 36.45 16,925,930
02/03/2016 35.56 35.79 34.94 35.69 13,855,330
02/02/2016 35.85 35.94 35.25 35.35 17,404,480
02/01/2016 35.9 36.54 35.85 36.32 14,135,250
01/29/2016 35.65 36.31 35.51 36.31 19,048,290
01/28/2016 35.17 35.545 34.94 35.33 15,459,260
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?