Oracle Corp $40.45

down -0.02


25/7/2014 11:51 AM  |  NYSE : ORCL  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
7/24/201440.3540.6740.3540.4710,797,706
7/23/201440.4340.6540.2440.319,191,689
7/22/201440.1440.7039.9640.4313,728,072
7/21/201440.0340.2439.9240.0115,864,724
7/18/201439.9840.1639.8940.0019,123,538
7/17/201440.2140.7139.8639.9124,450,522
7/16/201440.8140.8840.1340.2614,722,854
7/15/201440.3840.8140.3640.5411,814,942
7/14/201440.4340.6840.2640.4913,587,994
7/11/201440.4940.4939.9840.1311,942,561
7/10/201439.8940.5239.8940.329,566,987
7/9/201440.6140.7239.9940.2614,711,856
7/8/201440.6940.8540.3840.5612,351,491
7/7/201441.0141.1140.7540.8911,959,401
7/3/201440.9841.3640.9741.347,863,604
7/2/201440.9341.2040.7740.9513,401,626
7/1/201440.4140.9140.4140.7713,147,693
6/30/201440.6040.8240.4940.5314,098,185
6/27/201440.0340.6640.0340.5315,320,535
6/26/201440.5540.5539.9840.1516,643,088
6/25/201440.7340.8440.3940.4613,889,764
6/24/201440.9941.3940.6640.7616,460,153
6/23/201440.9341.3340.7541.1016,957,045
6/20/201442.5140.9439.9340.8265,103,666
6/19/201442.9343.1942.4342.5127,255,839
6/18/201442.3842.8642.3042.8110,306,985
6/17/201442.1942.7041.9842.3212,794,058
6/16/201442.0042.2341.7742.158,150,287
6/13/201442.0542.1841.7142.1410,325,253
6/12/201442.5342.6241.8442.0011,060,987
6/11/201442.4542.8842.3642.569,622,823
6/10/201442.5742.8842.4942.6613,457,215
6/9/201442.6542.8142.4142.7010,307,711
6/6/201442.2942.6342.2542.6311,447,836
6/5/201441.8542.3341.7442.1010,648,457
6/4/201441.7941.7941.3341.708,940,290
6/3/201441.8441.9241.5841.8110,969,468
6/2/201441.9642.0241.6141.9711,284,911
5/30/201442.0842.2041.8542.0213,495,246
5/29/201441.7942.2141.6142.209,630,468
5/28/201441.9942.1941.5641.5711,308,761
5/27/201442.2642.3541.7341.9112,680,220
5/23/201441.6542.2341.4942.1512,045,353
5/22/201441.6041.9441.5141.5212,276,366
5/21/201441.6741.7941.4841.6811,152,077
5/20/201442.0742.1041.4541.5610,580,239
5/19/201441.4842.2041.4142.1611,929,730
5/16/201441.8941.9741.3241.6915,497,383
5/15/201441.8442.1741.6441.9319,267,105
5/14/201441.9842.0241.7141.8814,015,154
5/13/201442.0242.0941.6441.8910,319,189
5/12/201441.2242.1441.1941.9518,751,387
5/9/201440.8041.2640.5441.0410,262,412
5/8/201441.0941.2640.5540.8710,212,874
5/7/201441.1541.2840.4941.0612,570,390
5/6/201441.0041.2940.9741.0112,647,648
5/5/201441.1341.2640.7741.2113,722,701
5/2/201441.1641.2140.8140.8110,710,578
5/1/201440.7241.1940.6440.9713,946,266
4/30/201440.0940.9340.0240.8816,480,870
4/29/201440.2540.6140.0740.1114,996,285
4/28/201439.7540.2839.6540.1320,141,168
4/25/201439.8139.8139.2339.4511,647,816
4/24/201439.7639.8639.0239.7513,966,368
4/23/201440.2840.3439.7539.7910,049,267
4/22/201440.2740.6240.1440.4610,396,090
4/21/201440.2440.4440.0640.248,594,742
4/17/201439.9640.1839.3940.0814,644,119
4/16/201439.9440.1539.5140.1313,615,175
4/15/201439.7039.9839.2439.7314,553,478
4/14/201439.0839.7539.0839.5716,022,027
4/11/201439.5139.8838.9738.9818,656,251
4/10/201440.8941.0539.4839.7926,397,893
4/9/201440.4740.9240.1840.8820,314,322
4/8/201439.4440.3539.3640.2422,197,641
4/7/201439.8039.9239.0439.4727,316,444
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
Trading Center