Oracle Corp $41.63

up +0.05


22/8/2014 04:01 PM  |  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
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
3/3/201438.7238.9938.3838.5113,294,728
2/28/201438.9539.3738.6539.1119,257,757
2/27/201438.5039.1038.3638.9514,055,693
2/26/201438.4238.8338.3538.5011,483,026
2/25/201438.1138.4337.8938.2511,766,754
2/24/201438.1638.4638.0438.1410,389,140
2/21/201438.3338.4938.0838.1013,243,620
2/20/201437.8438.3537.7038.2711,786,612
2/19/201437.8338.3037.8037.8712,491,370
2/18/201438.0638.1237.7337.9710,560,341
2/14/201438.3338.3337.9237.9815,656,237
2/13/201437.8438.4937.7838.4211,690,786
2/12/201437.8038.2537.6638.0712,387,370
2/11/201437.5037.9037.3937.8412,068,980
2/10/201437.2437.4437.0737.3010,976,921
2/7/201436.8837.2336.7137.1913,202,455
2/6/201436.1236.8336.1136.7214,762,157
2/5/201435.5236.2535.4735.9511,458,447
2/4/201435.6536.0235.4435.9616,227,983
2/3/201437.0937.0935.8235.8421,285,905
1/31/201437.0337.2036.6836.9017,049,593
1/30/201437.1937.5637.0837.4012,976,123
1/29/201437.1837.2536.7136.9716,553,600
1/28/201436.6037.1336.5837.1013,900,000
1/27/201437.2637.3736.4936.4919,075,513
1/24/201437.9237.9637.1137.1127,047,143
1/23/201438.1738.2637.9338.1514,174,259
1/22/201438.0338.2837.9537.9814,021,552
1/21/201438.5238.5237.8038.1113,544,217
1/17/201438.1238.4738.0338.2114,092,823
1/16/201438.3938.7738.1738.2913,463,041
1/15/201438.2038.5738.1238.4117,075,566
1/14/201437.7838.2537.7138.2113,486,406
1/13/201437.9538.2037.7037.7520,848,697
1/10/201437.7538.1437.5938.1115,403,532
1/9/201437.8537.8537.4637.6513,623,514
1/8/201437.7937.9137.5637.7216,111,614
1/7/201437.6637.9337.5037.8516,793,331
1/6/201437.6437.8037.4237.4715,329,991
1/3/201437.6537.8637.5637.6211,693,898
1/2/201437.7838.0337.5537.8418,163,750
12/31/201337.9438.3437.8838.2611,747,517
12/30/201337.9538.1137.8137.9911,683,952
12/27/201337.8938.2237.7837.9815,373,050
12/26/201337.3337.7537.3037.6911,517,965
12/24/201336.9637.3836.8837.329,670,056
12/23/201336.5337.0236.5236.9318,002,764
12/20/201336.6536.8036.3736.3740,783,114
12/19/201335.5636.9635.5036.6062,857,058
12/18/201333.7834.7633.7034.6040,179,874
12/17/201333.5933.7933.3833.6321,782,112
12/16/201333.4033.8833.3533.5422,757,434
12/13/201333.6433.7033.2233.2318,224,483
12/12/201333.8333.9033.2933.6030,946,095
12/11/201334.9235.0634.4234.5617,184,047
12/10/201335.4235.4734.7734.8025,491,928
12/9/201335.4635.7535.4035.6016,795,203
12/6/201335.1535.5135.1035.4815,997,321
12/5/201335.1735.1734.8234.8520,839,845
12/4/201334.9035.1834.8235.0720,003,993
12/3/201334.9935.1134.8435.0716,545,317
12/2/201335.3735.3934.9635.0820,284,374
11/29/201335.1035.4235.0435.2911,851,511
11/27/201335.0635.4035.0235.2916,120,157
11/26/201334.6935.1634.6134.9328,403,658
11/25/201334.9234.9634.6034.7814,753,849
11/22/201334.8234.9734.6834.8313,826,338
11/21/201334.8435.0534.7134.9411,773,038
11/20/201334.8434.9734.6734.7512,165,500
11/19/201334.9934.9934.6334.7614,532,934
11/18/201334.8835.1334.8234.9315,093,178
11/15/201334.3634.9334.3134.9221,477,665
11/14/201334.1734.5734.0634.3825,791,002
11/13/201334.6035.0034.5935.0014,815,829
11/12/201334.4634.8534.2734.7016,146,034
11/11/201334.3134.6334.2834.3711,415,081
11/8/201333.9234.3533.7634.3514,028,333
11/7/201334.1834.4633.9434.0017,101,351
11/6/201333.6634.3433.6234.0725,184,641
11/5/201333.5533.6933.4133.5011,161,503
Trading Center