Oracle Corp $40.08

down -0.05


17/4/2014 06:40 PM  |  NYSE : ORCL  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORCL historical data

Date Open High Low Close Volume
2/1/201335.8736.3135.8136.2127,726,100
1/31/201335.2735.6935.2535.5119,077,600
1/30/201335.7635.8835.2935.3814,249,900
1/29/201335.3635.8735.0735.7818,284,800
1/28/201335.4135.7935.3835.5420,121,500
1/25/201335.0035.4034.8835.3818,061,200
1/24/201334.8835.4034.8234.9418,662,300
1/23/201334.9635.2034.6934.6917,236,500
1/22/201334.9534.9834.5334.9319,310,000
1/18/201334.5935.1334.4135.1130,088,900
1/17/201334.7634.8134.6034.6217,828,000
1/16/201334.6334.8734.5634.6417,608,100
1/15/201334.5734.8834.5234.7016,263,600
1/14/201334.8335.0034.6034.9614,589,400
1/11/201334.9635.0034.7834.8615,105,200
1/10/201334.5634.9234.4134.9117,843,900
1/9/201334.5034.8034.3834.4618,933,100
1/8/201334.1534.5134.0634.4417,409,100
1/7/201334.4434.5234.2134.4314,008,200
1/4/201334.4534.7534.4034.6121,687,200
1/3/201334.6334.7534.1434.3121,819,700
1/2/201334.0834.7433.9334.6933,759,100
12/31/201232.9133.4632.6933.3225,320,600
12/28/201233.0433.4933.0033.0216,792,000
12/27/201233.5433.6233.0033.2721,600,300
12/26/201233.6733.8533.3433.6113,282,200
12/24/201233.4633.6433.4233.616,451,960
12/21/201233.5133.9233.2033.7645,601,600
12/20/201234.0934.2533.9333.9428,121,700
12/19/201233.8634.3533.8334.0960,937,600
12/18/201232.4932.9532.3532.8837,797,600
12/17/201232.0032.4731.8032.3224,047,700
12/14/201231.5432.1131.4431.9621,930,800
12/13/201231.9332.0131.3931.6120,608,600
12/12/201232.2132.3831.8331.9420,205,300
12/11/201232.1832.5032.0232.3425,718,100
12/10/201231.9232.2331.9232.0720,712,500
12/7/201232.1532.1731.7731.9218,421,100
12/6/201231.9932.1131.9032.0325,132,900
12/5/201231.9532.1231.3132.0030,778,100
12/4/201232.2232.4732.0132.3817,402,900
12/3/201232.3732.5032.2132.3122,159,200
11/30/201231.8532.2431.7532.1826,611,000
11/29/201231.9232.1431.8131.8422,205,300
11/28/201231.1531.8230.9931.8021,604,100
11/27/201231.2031.7731.1631.2224,696,300
11/26/201230.7230.9730.5830.9615,644,700
11/23/201230.6531.0630.5830.928,211,450
11/21/201230.1930.5330.1330.4017,423,900
11/20/201230.0230.2029.7830.2017,449,200
11/19/201230.2530.2629.8530.1422,551,100
11/16/201230.0330.1329.7830.0025,491,600
11/15/201229.5830.0729.5629.9526,294,900
11/14/201230.1030.1529.5229.5822,562,900
11/13/201230.0830.5029.8930.0220,900,900
11/12/201230.4130.5530.0930.3010,965,800
11/9/201230.4030.7330.2730.3515,537,900
11/8/201230.7330.9830.4130.4217,902,800
11/7/201231.3031.3530.7630.7922,295,700
11/6/201231.4331.9131.3331.6315,018,800
11/5/201230.9531.3530.7731.2513,590,000
11/2/201231.8031.8131.1831.2117,251,500
11/1/201231.2031.5230.9331.4822,886,600
10/31/201231.2431.3930.8631.0821,844,800
10/26/201230.8131.1030.6130.9919,815,500
10/25/201230.8731.2230.7130.8620,695,900
10/24/201230.9030.9530.3730.6021,642,600
10/23/201230.5230.8430.4530.5921,385,600
10/22/201230.5930.8930.3130.8017,346,000
10/19/201231.0731.2530.4030.4826,239,700
10/18/201231.1431.2430.7631.1226,017,500
10/17/201231.5331.7031.2131.2328,326,100
10/16/201231.4031.8931.2831.8722,024,400
10/15/201231.0631.3831.0231.3026,144,800
10/12/201230.6831.1930.6831.0018,639,800
10/11/201230.7331.0930.6230.7220,436,300
10/10/201230.5830.7230.4330.5823,104,500
10/9/201231.0631.1030.4430.6523,312,700
10/8/201231.2031.3830.8631.1822,261,400
10/5/201232.0532.0931.2831.3931,239,200
10/4/201231.8531.9831.6531.9025,157,300
10/3/201231.8132.0531.6931.8219,700,700
10/2/201231.7932.0131.4031.6521,859,800
10/1/201231.7132.0031.5431.6728,415,000
9/28/201231.1331.6131.0731.4627,014,800
9/27/201230.7631.4230.7031.2223,400,100
9/26/201231.0231.0830.5730.7329,234,500
9/25/201232.1832.2331.2531.3030,757,800
9/24/201232.2532.4432.0832.2318,511,300
9/21/201233.0333.2932.2832.4762,906,100
9/20/201232.6032.8832.1932.2638,005,700
9/19/201233.0133.0832.5632.7820,922,000
9/18/201233.1033.2732.9533.0225,284,900
9/17/201232.8133.1332.7533.1025,018,000
9/14/201232.6533.0032.6032.9523,164,900
9/13/201232.3232.7932.0932.6227,451,800
9/12/201232.5032.5032.2432.2620,602,000
9/11/201232.2932.4632.1632.3221,554,800
9/10/201232.5932.7532.3032.3118,589,900
9/7/201232.6432.6432.2732.6019,069,700
Trading Center