Historical Stock Prices

ORCL 
$43.82
*  
0.07
0.16%
Get ORCL Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ORCL now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 43.77 44.11 43.68 43.82 9,549,531
02/26/2015 43.8 44.15 43.71 43.89 8,519,163
02/25/2015 43.83 44.09 43.38 43.73 11,785,040
02/24/2015 43.79 43.96 43.38 43.88 10,516,410
02/23/2015 43.46 43.88 43.3032 43.78 10,995,460
02/20/2015 44.06 44.09 43.46 43.77 14,731,160
02/19/2015 44.13 44.37 44 44.11 8,465,711
02/18/2015 43.71 44.11 43.65 44.1 8,661,050
02/17/2015 43.67 43.9 43.54 43.84 10,119,010
02/13/2015 43.8 44.23 43.8 43.93 10,155,870
02/12/2015 43.48 44.06 43.41 43.89 12,519,430
02/11/2015 43.96 44 43.085 43.36 12,836,940
02/10/2015 43.79 44.06 43.56 43.99 12,714,740
02/09/2015 42.63 43.63 42.63 43.4 12,705,940
02/06/2015 43.26 43.47 42.88 42.98 9,521,936
02/05/2015 42.5 43.24 42.5 43.16 9,630,270
02/04/2015 42.97 43.16 42.32 42.42 12,904,310
02/03/2015 42.94 43.14 42.535 43.04 12,657,080
02/02/2015 42.21 42.71 41.56 42.68 16,889,510
01/30/2015 42.09 42.52 41.82 41.89 22,590,040
01/29/2015 42.82 43.02 42.32 42.86 12,805,030
01/28/2015 43.94 43.98 42.67 42.69 15,132,430
01/27/2015 43.01 43.87 42.58 43.4 14,984,430
01/26/2015 44.17 44.21 43.54 43.9 12,059,500
01/23/2015 43.98 44.54 43.92 44.19 14,149,260
01/22/2015 43.95 45.33 43.18 44.05 17,968,720
01/21/2015 43.69 43.93 43.21 43.49 15,869,380
01/20/2015 43.56 44.03 43.23 43.9 16,305,450
01/16/2015 42.49 43.62 42.25 43.51 17,786,080
01/15/2015 43.48 43.64 42.57 42.63 13,428,530
01/14/2015 42.46 43.17 42.46 43.06 12,705,120
01/13/2015 43.67 43.95 42.57 42.93 12,869,740
01/12/2015 43.26 43.77 42.86 43.27 16,055,670
01/09/2015 43.98 44.1 43.26 43.39 15,957,540
01/08/2015 43.63 43.94 43.38 43.41 17,492,560
01/07/2015 43.33 43.52 43.01 43.15 13,498,550
01/06/2015 44.06 44.18 42.99 43.14 19,229,160
01/05/2015 44.16 44.25 43.58 43.59 18,369,390
01/02/2015 45.02 45.1898 43.97 44.33 15,069,770
12/31/2014 45.45 45.5599 44.97 44.97 13,269,710
12/30/2014 45.55 45.66 45.29 45.34 9,961,217
12/29/2014 46.02 46.09 45.6 45.61 9,701,392
12/26/2014 46.19 46.5 46.07 46.1 6,901,457
12/24/2014 46.36 46.705 46.15 46.23 10,241,150
12/23/2014 45.53 46.5 45.46 46.01 13,969,200
12/22/2014 45.57 46.05 45.41 45.65 21,261,470
12/19/2014 45.1 46.15 44.98 46 41,775,850
12/18/2014 43.83 45.37 43.57 45.35 54,431,900
12/17/2014 41.06 41.63 40.68 41.16 17,966,580
12/16/2014 40.89 41.36 40.61 40.63 16,424,280
12/15/2014 41.21 41.65 40.77 41.11 22,316,270
12/12/2014 40.24 40.78 39.92 39.95 14,108,150
12/11/2014 41.12 41.64 40.71 40.76 12,387,680
12/10/2014 41.7 41.81 40.88 40.92 12,546,130
12/09/2014 40.98 41.925 40.89 41.87 13,883,650
12/08/2014 41.91 42.03 41.33 41.37 12,766,460
12/05/2014 42.02 42.02 41.59 41.93 8,925,169
12/04/2014 42.12 42.12 41.49 41.89 9,191,574
12/03/2014 41.94 42.14 41.635 42.06 10,326,150
12/02/2014 41.9 42.36 41.86 42.18 9,082,699
12/01/2014 42.01 42.38 42.01 42.08 10,794,870
11/28/2014 41.98 42.51 41.885 42.41 11,890,060
11/26/2014 41.18 41.91 41.18 41.87 11,590,010
11/25/2014 41.51 41.64 41.15 41.15 12,391,910
11/24/2014 41.49 41.64 41.36 41.43 9,531,959
11/21/2014 41.32 41.5 41.17 41.44 12,607,680
11/20/2014 40.71 41.005 40.61 40.92 9,055,513
11/19/2014 41.15 41.27 40.81 40.92 9,181,996
11/18/2014 41.19 41.4751 41.11 41.26 9,328,002
11/17/2014 40.71 41.2 40.63 41.16 11,948,070
11/14/2014 40.86 41.07 40.63 40.84 11,465,830
11/13/2014 40.17 40.77 39.89 40.72 11,860,200
11/12/2014 40.56 40.59 40.045 40.14 10,957,450
11/11/2014 40.53 40.59 40.35 40.47 7,060,994
11/10/2014 39.97 40.49 39.89 40.45 11,048,290
11/07/2014 39.69 39.97 39.61 39.94 13,728,460
11/06/2014 39.22 39.86 39.11 39.81 11,603,440
11/05/2014 39.34 39.51 39.11 39.29 12,271,210
11/04/2014 38.93 39.15 38.9 39.13 12,671,000
11/03/2014 39.02 39.04 38.76 38.99 10,300,600
10/31/2014 38.88 39.05 38.825 39.05 16,133,590
10/30/2014 38.4 38.66 38.39 38.5 9,644,217
10/29/2014 38.73 38.74 38.46 38.58 10,916,480
10/28/2014 38.34 38.73 38.34 38.65 11,631,780
10/27/2014 38.5 38.72 38.35 38.43 7,525,291
10/24/2014 38.32 38.74 38.25 38.73 8,975,719
10/23/2014 38.08 38.5 38.01 38.23 9,659,060
10/22/2014 38.37 38.43 37.58 37.64 16,810,180
10/21/2014 38.29 38.47 38.04 38.35 15,381,870
10/20/2014 36.31 37.81 35.82 37.8 16,653,840
10/17/2014 37.69 38.015 37.34 37.87 21,086,930
10/16/2014 37.99 38.18 37.52 37.56 21,409,930
10/15/2014 37.98 38.43 37.18 38.3 24,560,640
10/14/2014 38.66 39.04 38.42 38.46 19,508,540
10/13/2014 38.11 38.78 37.86 38.23 20,723,460
10/10/2014 38.66 39.1 38.09 38.1 18,234,080
10/09/2014 38.99 39.21 38.5101 38.74 15,004,850
10/08/2014 38.82 39.05 38.04 39.02 15,995,160
10/07/2014 38.94 39.08 38.43 38.46 14,309,130
10/06/2014 38.97 39.24 38.945 39.08 14,168,030
10/03/2014 38.5 39.12 38.4 38.89 15,289,480
10/02/2014 38.15 38.55 37.92 38.27 14,781,060
10/01/2014 38.32 38.41 37.945 38.09 17,438,700
09/30/2014 38.46 38.57 38.14 38.28 21,143,330
09/29/2014 38.57 38.63 38.27 38.44 16,586,040
09/26/2014 38.77 39.01 38.52 38.95 16,006,370
09/25/2014 39.35 39.35 38.645 38.76 13,281,320
09/24/2014 38.77 39.556 38.57 39.42 18,906,220
09/23/2014 39.5 39.59 38.8 38.83 34,348,310
09/22/2014 39.68 39.74 39.24 39.58 24,572,620
09/19/2014 40.58 40.66 39.275 39.8 86,616,290
09/18/2014 41.35 41.7717 41.2 41.55 26,168,370
09/17/2014 41.19 41.33 40.77 41.14 14,083,130
09/16/2014 40.81 41.33 40.5 41.19 13,220,080
09/15/2014 40.5 40.77 40.21 40.66 14,018,120
09/12/2014 40.74 40.74 40.4 40.5 11,912,310
09/11/2014 40.25 40.69 40.2 40.68 12,389,110
09/10/2014 40.7 40.81 40.57 40.71 9,134,462
09/09/2014 40.51 40.91 40.43 40.71 14,019,010
09/08/2014 41.01 41.18 40.27 40.64 19,641,220
09/05/2014 41.61 41.76 41.26 41.27 15,155,630
09/04/2014 41.89 42.09 41.37 41.55 12,236,820
09/03/2014 41.8 41.95 41.62 41.9 10,041,600
09/02/2014 41.6 41.68 41.46 41.66 8,538,431
08/29/2014 41.24 41.73 41.24 41.53 8,970,927
08/28/2014 41.67 41.67 41.21 41.27 8,726,946
08/27/2014 41.75 41.8 41.42 41.64 8,439,968
08/26/2014 41.85 42 41.78 41.84 7,292,557
08/25/2014 41.74 42.04 41.64 41.74 8,856,612
08/22/2014 41.34 41.8 41.27 41.63 9,260,708
08/21/2014 41.16 41.81 41.16 41.58 9,569,211
08/20/2014 41.58 41.58 41.09 41.25 9,627,139
08/19/2014 40.72 41.58 40.64 41.41 14,362,350
08/18/2014 40.45 40.77 40.4 40.64 7,628,011
08/15/2014 40.24 40.59 39.98 40.28 13,418,830
08/14/2014 40.29 40.4 39.98 40.22 9,706,995
08/13/2014 40.12 40.295 40.02 40.24 10,629,690
08/12/2014 39.74 40.04 39.73 39.9 6,704,272
08/11/2014 39.99 40.14 39.805 39.92 10,292,770
08/08/2014 39.73 39.97 39.56 39.94 8,862,039
08/07/2014 40.3 40.43 39.585 39.67 9,180,490
08/06/2014 39.85 40.35 39.78 40.16 8,184,755
08/05/2014 40.01 40.38 39.81 39.96 8,806,563
08/04/2014 39.63 40.22 39.53 40.1 12,356,220
08/01/2014 40.19 40.535 39.57 39.61 15,066,110
07/31/2014 40.65 40.94 40.35 40.39 13,689,520
07/30/2014 40.71 41.03 40.58 40.96 11,406,290
07/29/2014 40.71 40.92 40.5 40.63 9,450,386
07/28/2014 40.31 40.82 40.23 40.55 9,631,723
07/25/2014 40.27 40.64 40.27 40.33 7,483,797
07/24/2014 40.35 40.67 40.35 40.47 10,032,320
07/23/2014 40.43 40.65 40.24 40.31 9,191,134
07/22/2014 40.14 40.7 39.96 40.43 13,728,070
07/21/2014 40.03 40.24 39.92 40.01 15,864,720
07/18/2014 39.98 40.16 39.89 40 19,123,460
07/17/2014 40.21 40.71 39.86 39.91 24,447,170
07/16/2014 40.81 40.88 40.13 40.26 14,722,350
07/15/2014 40.38 40.81 40.36 40.54 11,813,790
07/14/2014 40.43 40.68 40.26 40.49 13,586,770
07/11/2014 40.49 40.49 39.98 40.13 11,942,270
07/10/2014 39.89 40.52 39.89 40.32 9,566,367
07/09/2014 40.61 40.72 39.99 40.26 14,711,560
07/08/2014 40.69 40.85 40.38 40.56 12,350,310
07/07/2014 41.01 41.11 40.75 40.89 11,959,400
07/03/2014 40.98 41.36 40.97 41.34 7,863,604
07/02/2014 40.93 41.2 40.77 40.95 13,400,220
07/01/2014 40.41 40.91 40.41 40.77 13,146,990
06/30/2014 40.6 40.82 40.49 40.53 14,098,190
06/27/2014 40.03 40.66 40.03 40.53 15,320,540
06/26/2014 40.55 40.55 39.98 40.15 16,641,660
06/25/2014 40.73 40.84 40.39 40.46 13,889,360
06/24/2014 40.99 41.39 40.66 40.76 16,458,930
06/23/2014 40.93 41.33 40.75 41.1 16,956,620
06/20/2014 40.26 40.94 39.93 40.82 65,069,200
06/19/2014 42.93 43.19 42.43 42.51 26,855,950
06/18/2014 42.38 42.86 42.3 42.81 10,294,570
06/17/2014 42.19 42.7 41.98 42.32 12,792,440
06/16/2014 42 42.23 41.77 42.15 8,150,237
06/13/2014 42.05 42.18 41.71 42.14 10,324,580
06/12/2014 42.53 42.62 41.84 42 11,060,180
06/11/2014 42.45 42.88 42.36 42.56 9,622,733
06/10/2014 42.57 42.88 42.49 42.66 13,363,600
06/09/2014 42.65 42.81 42.41 42.7 10,307,430
06/06/2014 42.29 42.63 42.25 42.63 11,447,790
06/05/2014 41.85 42.33 41.74 42.1 10,647,810
06/04/2014 41.79 41.79 41.33 41.7 8,936,334
06/03/2014 41.84 41.92 41.58 41.81 10,968,120
06/02/2014 41.96 42.02 41.61 41.97 11,284,910
05/30/2014 42.08 42.2 41.85 42.02 13,496,490
05/29/2014 41.79 42.21 41.61 42.2 9,629,068
05/28/2014 41.99 42.19 41.56 41.57 11,308,760
05/27/2014 42.26 42.35 41.73 41.91 12,680,220
05/23/2014 41.65 42.23 41.49 42.15 12,044,150
05/22/2014 41.6 41.94 41.505 41.52 12,275,200
05/21/2014 41.67 41.79 41.48 41.68 11,151,680
05/20/2014 42.07 42.1 41.45 41.56 10,580,240
05/19/2014 41.48 42.2 41.41 42.16 11,929,730
05/16/2014 41.89 41.97 41.32 41.69 15,497,330
05/15/2014 41.84 42.17 41.64 41.93 19,267,040
05/14/2014 41.98 42.02 41.71 41.88 14,015,150
05/13/2014 42.02 42.09 41.64 41.89 10,319,150
05/12/2014 41.22 42.14 41.19 41.95 18,743,850
05/09/2014 40.8 41.26 40.54 41.04 10,262,410
05/08/2014 41.09 41.26 40.55 40.87 10,212,870
05/07/2014 41.15 41.28 40.49 41.06 12,570,390
05/06/2014 41 41.29 40.97 41.01 12,647,510
05/05/2014 41.13 41.26 40.7691 41.21 13,722,580
05/02/2014 41.16 41.21 40.8099 40.81 10,710,140
05/01/2014 40.72 41.19 40.64 40.97 13,945,500
04/30/2014 40.09 40.93 40.02 40.88 16,464,070
04/29/2014 40.25 40.61 40.07 40.11 14,996,290
04/28/2014 39.75 40.28 39.65 40.13 20,139,220
04/25/2014 39.81 39.81 39.225 39.45 11,647,770
04/24/2014 39.76 39.86 39.02 39.75 13,966,370
04/23/2014 40.28 40.34 39.75 39.79 10,048,540
04/22/2014 40.27 40.62 40.14 40.46 10,396,090
04/21/2014 40.24 40.44 40.06 40.24 8,593,642
04/17/2014 39.96 40.18 39.39 40.08 14,644,080
04/16/2014 39.94 40.15 39.51 40.13 13,614,780
04/15/2014 39.7 39.98 39.2354 39.73 14,553,150
04/14/2014 39.08 39.75 39.08 39.57 16,022,030
04/11/2014 39.51 39.88 38.965 38.98 18,655,800
04/10/2014 40.89 41.05 39.48 39.79 26,397,830
04/09/2014 40.47 40.92 40.18 40.88 20,314,020
04/08/2014 39.44 40.35 39.36 40.24 22,197,640
04/07/2014 39.8 39.92 39.04 39.47 27,311,900
04/04/2014 40.6 40.73 39.66 39.98 23,836,240
04/03/2014 41.04 41.14 40.34 40.37 22,497,000
04/02/2014 41.37 41.62 40.85 41.13 22,754,710
04/01/2014 41.04 42 40.96 41.49 35,431,780
03/31/2014 39.75 41.43 39.63 40.91 48,328,780
03/28/2014 39.52 39.86 39.19 39.57 18,404,490
03/27/2014 38.99 39.555 38.8 39.24 26,223,310
03/26/2014 38.4 39.46 38.36 39.08 31,357,530
03/25/2014 38.13 38.5 38.1 38.4 19,750,570
03/24/2014 37.49 38.335 37.38 38.18 22,539,040
03/21/2014 38.7 38.85 37.5 37.5 33,897,860
03/20/2014 38.5 38.69 38.01 38.37 18,959,000
03/19/2014 37.8 38.96 37.4 38.55 45,130,390
03/18/2014 38.37 38.94 38.155 38.84 29,289,170
03/17/2014 37.8 38.48 37.8 38.22 14,981,250
03/14/2014 37.69 38 37.5002 37.6 14,275,880
03/13/2014 38.62 38.66 37.52 37.65 15,352,790
03/12/2014 38.82 38.82 38.28 38.52 13,226,240
03/11/2014 39 39.02 38.615 38.9 12,841,480
03/10/2014 38.82 38.95 38.65 38.86 8,670,269
03/07/2014 39.57 39.59 38.6 38.83 13,821,520
03/06/2014 39.68 39.85 39.42 39.46 13,081,940
03/05/2014 39.41 39.7 39.3 39.5 11,929,150
03/04/2014 39.14 39.5 39.06 39.41 13,682,130
03/03/2014 38.72 38.99 38.38 38.51 13,293,730
02/28/2014 38.95 39.37 38.65 39.11 19,257,760
02/27/2014 38.5 39.1 38.36 38.95 14,055,690
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?