Oracle Corp $41.51

down -0.02


2/9/2014 12:55 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
9/9/201024.3224.5024.2124.3325,963,744
9/8/201024.0724.2323.8824.1454,705,550
9/7/201024.5624.6924.0124.27113,824,415
9/3/201022.7922.9422.5722.9221,256,913
9/2/201022.6122.7222.3522.4818,057,866
9/1/201022.1522.6522.1022.6229,085,466
8/31/201021.9221.9321.6621.8441,712,400
8/30/201022.3422.6222.0022.0223,318,300
8/27/201022.3822.5521.9522.5121,375,200
8/26/201022.5422.7322.1922.2518,884,700
8/25/201022.2222.5522.0322.4218,685,900
8/24/201022.6122.7922.3822.4123,293,400
8/23/201023.0623.3022.8322.8418,250,200
8/20/201022.9523.0822.7723.0221,985,400
8/19/201022.8623.1622.8223.0026,754,800
8/18/201022.9123.2522.8023.0918,984,200
8/17/201022.8623.2422.7223.0522,483,000
8/16/201022.5123.0022.3522.7219,511,700
8/13/201022.7622.9422.5122.6629,793,400
8/12/201023.2423.3922.7322.9433,737,300
8/11/201023.9123.9423.5623.6625,666,300
8/10/201024.1024.4323.9224.2928,063,400
8/9/201024.4024.5924.2424.2620,551,400
8/6/201024.0124.4023.9024.3833,734,300
8/5/201024.2824.4424.1424.2918,723,600
8/4/201024.2924.5924.1724.4919,989,600
8/3/201024.3124.3424.0624.2116,366,100
8/2/201023.8724.3923.7224.2926,652,000
7/30/201023.5723.8323.4023.6448,321,700
7/29/201024.2524.3923.6323.7039,976,700
7/28/201024.5524.5924.1724.2821,200,100
7/27/201024.6024.6824.3224.5723,800,600
7/26/201024.4524.6724.3524.6427,093,000
7/23/201024.2024.5824.1524.5029,755,500
7/22/201023.7224.4123.7024.3132,726,500
7/21/201023.8623.9723.4623.5638,740,000
7/20/201023.2723.9723.0423.9238,192,700
7/19/201023.4823.6723.4023.5919,688,200
7/16/201023.8023.9523.2523.2730,343,000
7/15/201023.8323.9023.5023.8326,060,700
7/14/201023.8524.1923.7223.9434,781,800
7/13/201023.5023.8623.4623.7122,207,700
7/12/201023.2123.4823.1123.3819,312,200
7/9/201023.2523.3923.1423.3716,258,800
7/8/201023.1423.3422.9623.2227,335,600
7/7/201022.7023.1222.6023.0936,663,500
7/6/201022.0022.7122.0022.3239,642,400
7/2/201021.7122.0321.4921.8331,784,000
7/1/201021.4621.6821.2421.5538,318,200
6/30/201021.6421.9621.3921.4635,301,600
6/29/201022.0222.1021.5821.7534,229,000
6/28/201022.8422.8522.3922.4524,643,100
6/25/201023.1423.2522.5622.6662,583,800
6/24/201022.4922.7022.1422.2230,313,500
6/23/201022.9723.0122.6322.6823,533,600
6/22/201023.2423.4922.8822.8919,107,800
6/21/201023.3723.6622.9823.0919,526,100
6/18/201023.2623.2622.9723.2029,538,900
6/17/201023.1123.1822.9223.0722,376,600
6/16/201023.0623.2222.8823.1820,702,000
6/15/201022.7923.2422.6623.2024,304,500
6/14/201023.0223.0822.6622.6922,318,600
6/11/201022.0322.7521.9922.6930,179,600
6/10/201021.8822.2421.7322.2025,018,200
6/9/201021.7722.0921.4821.5422,198,300
6/8/201021.6521.7821.3021.7629,552,600
6/7/201022.1322.2921.6921.7025,656,900
6/4/201022.5422.9622.0422.1335,094,700
6/3/201022.7122.9522.5422.8428,583,600
6/2/201022.3022.6721.9022.6428,371,600
6/1/201022.4222.8422.1522.2032,336,200
5/28/201022.4822.8522.2822.5735,878,200
5/27/201022.3522.6122.2722.5829,881,400
5/26/201022.3222.6221.7521.9143,317,600
5/25/201021.7722.2021.6322.2041,173,900
5/24/201022.0422.6721.8522.2832,817,400
5/21/201021.6222.3621.5522.1663,119,700
5/20/201022.9523.0322.3422.3540,313,300
5/19/201023.2323.5023.0223.1929,806,500
5/18/201023.8023.9523.3123.4329,926,200
5/17/201023.8923.8923.3323.7422,401,200
5/14/201024.1024.1223.5423.7828,736,600
5/13/201024.4224.5524.2024.2422,780,300
5/12/201024.2124.7024.1924.6027,116,300
5/11/201024.2524.6124.1124.1929,469,800
5/10/201024.0325.1323.9924.3938,947,200
5/7/201023.9324.2523.1123.4163,592,900
5/6/201024.8624.9722.2023.9156,242,000
5/5/201024.8525.1224.6324.9433,663,600
5/4/201025.5825.6724.7124.9748,382,700
5/3/201026.0526.1525.7126.0119,357,000
4/30/201026.0726.1025.6925.8725,567,400
4/29/201025.9926.1425.7125.9718,620,100
4/28/201026.0226.1125.7825.8631,820,300
4/27/201026.3426.5225.9025.9826,235,700
4/26/201026.5026.6126.2526.4720,080,500
4/23/201026.1726.5226.1626.4827,478,900
4/22/201026.1426.3125.8626.2427,275,800
4/21/201026.1226.3325.9826.2924,276,800
4/20/201026.3826.4126.0226.1523,703,400
Trading Center