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
9/6/201232.1832.7932.1632.6322,701,100
9/5/201231.6532.1131.6132.0722,994,500
9/4/201231.6331.8031.2231.5716,654,600
8/31/201231.4631.7631.1331.6521,240,300
8/30/201231.3031.3831.1631.1717,984,600
8/29/201231.6531.8931.4631.4915,845,300
8/28/201231.7232.0031.5631.5815,993,700
8/27/201232.0732.0731.7531.8314,708,200
8/24/201231.3432.0031.2531.9514,811,500
8/23/201231.5631.7531.3131.5914,205,200
8/22/201231.7431.8531.5231.7018,087,800
8/21/201232.0232.2731.7231.7519,673,000
8/20/201232.1032.1531.9032.0411,189,200
8/17/201232.0932.3031.9132.2020,814,500
8/16/201231.6432.2131.5432.0320,334,300
8/15/201231.3331.6931.3331.5516,230,500
8/14/201231.5031.6331.2431.3513,806,800
8/13/201231.4531.5531.2031.3614,365,300
8/10/201231.1931.6231.0831.6113,849,300
8/9/201231.1631.5531.1531.3714,578,400
8/8/201231.3431.8131.0731.1622,436,100
8/7/201231.2231.7031.1531.5021,692,600
8/6/201230.9231.2530.7831.0018,658,400
8/3/201230.5330.8730.3830.7217,767,200
8/2/201229.8730.4029.7429.9222,103,400
8/1/201230.3430.5230.0330.3217,344,500
7/31/201230.5630.6930.1730.2020,951,700
7/30/201230.6931.0030.4030.5820,919,600
7/27/201230.3030.8430.0430.7723,852,100
7/26/201229.7930.3629.7030.0026,747,000
7/25/201229.3029.5629.1229.2622,389,000
7/24/201229.5929.6729.0729.3223,708,100
7/23/201229.5329.8029.1129.6523,403,100
7/20/201230.6630.8330.1030.1225,013,500
7/19/201230.6031.1130.5630.8726,180,400
7/18/201229.8430.7629.8230.5024,988,600
7/17/201229.7130.0529.3729.9223,897,100
7/16/201229.4329.7529.2829.5216,819,500
7/13/201228.8729.6628.7529.5822,034,600
7/12/201229.4529.4728.6128.8223,562,000
7/11/201228.9829.3228.9129.2327,247,200
7/10/201229.3629.6028.8529.0523,424,500
7/9/201229.2329.3629.0229.1021,878,900
7/6/201229.3729.4828.9429.1825,260,600
7/5/201229.8329.9329.7129.7219,246,400
7/3/201229.6329.9829.6129.9714,468,400
7/2/201229.5329.8029.1529.8024,449,600
6/29/201228.8129.7128.7929.7035,545,200
6/28/201228.0328.2627.7328.1727,178,900
6/27/201227.7628.4627.7628.1719,391,500
6/26/201227.6327.9527.5227.8320,614,200
6/25/201227.5427.7527.2427.6224,919,400
6/22/201227.9128.1427.7928.0022,167,000
6/21/201228.4928.6427.7527.8132,721,800
6/20/201228.0428.5827.9428.4929,282,400
6/19/201228.3928.7527.5327.9681,054,704
6/18/201227.4327.4326.6927.1238,321,900
6/15/201227.1127.7626.9927.7040,136,400
6/14/201227.0927.3526.5126.9134,312,100
6/13/201226.8827.3826.7927.0219,639,500
6/12/201227.0027.1526.7327.0326,186,800
6/11/201227.3827.4226.7726.8120,471,000
6/8/201227.0427.2726.8027.1622,343,200
6/7/201227.7527.7627.1827.1832,898,600
6/6/201226.9927.5726.8827.5327,642,000
6/5/201226.0726.9426.0726.7128,413,000
6/4/201226.0426.3425.8426.2028,950,200
6/1/201225.9826.2825.9026.0030,740,700
5/31/201226.2226.7226.1726.4732,192,200
5/30/201226.1926.3425.9826.1721,538,800
5/29/201226.4126.7826.1626.4624,140,800
5/25/201226.1826.3326.0426.1418,645,400
5/24/201226.6226.6525.9026.1234,231,900
5/23/201226.1226.8526.0426.6833,179,500
5/22/201226.3326.4926.0726.3622,123,800
5/21/201225.5426.4625.5326.2630,714,300
5/18/201226.2926.2925.3325.6168,184,704
5/17/201226.7026.7226.2526.2529,443,600
5/16/201227.1627.4126.6826.7229,675,300
5/15/201227.0227.5326.9427.0626,393,300
5/14/201226.7327.3126.6626.9622,485,100
5/11/201226.9727.3126.7727.0025,588,900
5/10/201227.7027.7526.7427.0252,653,300
5/9/201227.6227.9127.4127.7825,524,400
5/8/201227.7128.0227.5327.9324,661,500
5/7/201228.3428.4527.8527.9233,671,300
5/4/201229.1029.1528.4128.4133,935,000
5/3/201229.7429.8229.3429.3819,176,500
5/2/201229.4229.7929.1929.7122,582,300
5/1/201229.4529.7829.2929.5719,970,400
4/30/201229.2329.4229.2029.4018,568,400
4/27/201229.0629.4429.0629.2416,848,000
4/26/201228.8429.2228.7429.0220,550,500
4/25/201228.6828.9928.6028.8726,902,800
4/24/201228.5328.8528.5228.6920,489,300
4/23/201228.6028.6628.2628.4823,047,100
4/20/201229.1229.5328.8828.8835,730,700
4/19/201228.9929.4628.6729.0126,462,400
4/18/201229.1329.3529.1029.1321,155,100
4/17/201228.7229.4428.7029.2824,985,800
Trading Center