Oracle Corp $40.77

up +0.22


29/7/2014 11:45 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
10/19/200922.0222.4921.8722.4251,697,400
10/16/200921.2022.0321.1821.8165,051,600
10/15/200921.0521.3220.9921.3230,361,300
10/14/200921.1721.5021.1221.1941,225,400
10/13/200920.7520.9820.6520.9127,852,300
10/12/200920.7320.9220.6020.7232,400,900
10/9/200920.7421.0320.6620.7439,813,300
10/8/200920.6521.0620.5920.8046,644,500
10/7/200920.5220.9520.4720.5741,754,000
10/6/200920.4720.6020.3020.5437,202,700
10/5/200920.4620.6820.1620.3934,471,700
10/2/200920.2520.6420.2420.3441,680,500
10/1/200920.7420.7520.1020.3645,924,800
9/30/200921.1721.2020.6520.8444,303,900
9/29/200921.1221.3821.1021.1223,280,900
9/28/200920.8721.3420.8321.1728,379,500
9/25/200921.1021.2020.8320.8635,144,400
9/24/200921.1621.3521.0621.1728,392,800
9/23/200921.4721.4721.0521.1340,677,800
9/22/200921.5921.7121.3521.4134,159,300
9/21/200921.5621.8221.5021.5725,487,400
9/18/200921.7221.8721.5721.6270,094,400
9/17/200921.4221.7621.3221.5292,155,400
9/16/200922.6022.6121.9822.1386,377,100
9/15/200922.7322.8822.6022.6624,791,100
9/14/200922.7822.9322.6022.7224,067,800
9/11/200922.8222.9522.6722.8622,601,200
9/10/200922.5722.8022.4622.7623,557,100
9/9/200921.9722.5821.8822.5231,035,100
9/8/200922.1222.1221.7721.8824,532,500
9/4/200921.5722.1021.5421.9717,831,800
9/3/200921.5721.6021.2221.5628,597,100
9/2/200921.8322.0321.6821.7721,034,500
9/1/200921.7722.3121.6721.9434,849,500
8/31/200922.0022.1921.7021.8826,421,901
8/28/200922.3022.6122.1022.1623,965,200
8/27/200922.1622.2121.7822.1620,012,300
8/26/200922.1722.2622.0022.2018,779,300
8/25/200922.4922.5522.2022.2330,600,400
8/24/200922.1322.4922.0422.3222,218,700
8/21/200922.1422.1421.7422.1129,644,200
8/20/200921.7222.0521.6121.9421,178,600
8/19/200921.3221.8421.2021.7822,257,400
8/18/200921.4521.9621.3121.5816,120,100
8/17/200921.6521.7521.3721.4019,838,400
8/14/200921.8922.0821.6621.9624,254,700
8/13/200921.9422.0321.7721.9925,740,300
8/12/200921.3022.1021.2521.8834,000,100
8/11/200921.0821.4121.0321.2825,855,600
8/10/200921.2121.4121.0321.2519,521,600
8/7/200921.4321.8421.3721.4325,561,400
8/6/200921.4221.9421.0921.2128,036,000
8/5/200921.8321.8521.1821.4436,001,800
8/4/200922.2422.2821.6821.8928,735,000
8/3/200922.3222.3822.0022.3024,046,200
7/31/200922.1622.4222.0722.1324,391,100
7/30/200922.2422.4721.9122.1428,861,800
7/29/200922.1322.2821.8322.0121,026,500
Trading Center