Oracle Corp $41.58

up +0.33


21/8/2014 04:02 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
1/18/201334.5935.1334.4135.1130,088,905
1/17/201334.7634.8134.6034.6217,828,043
1/16/201334.6334.8734.5634.6417,608,114
1/15/201334.5734.8834.5234.7016,263,598
1/14/201334.8335.0034.6034.9614,589,360
1/11/201334.9635.0034.7834.8615,105,158
1/10/201334.5634.9234.4134.9117,843,884
1/9/201334.5034.8034.3834.4618,933,133
1/8/201334.1534.5134.0634.4417,409,069
1/7/201334.4434.5234.2134.4314,008,212
1/4/201334.4534.7534.4034.6121,687,218
1/3/201334.6334.7534.1434.3121,819,654
1/2/201334.0834.7433.9334.6933,759,100
12/31/201232.9133.4632.6933.3225,320,619
12/28/201233.0433.4933.0033.0216,792,012
12/27/201233.5433.6233.0033.2721,600,289
12/26/201233.6733.8533.3433.6113,282,233
12/24/201233.4633.6433.4233.616,451,964
12/21/201233.5133.9233.2033.7645,601,575
12/20/201234.0934.2533.9333.9428,121,673
12/19/201233.8634.3533.8334.0960,937,556
12/18/201232.4932.9532.3532.8837,797,584
12/17/201232.0032.4731.8032.3224,047,655
12/14/201231.5432.1131.4431.9621,930,793
12/13/201231.9332.0131.3931.6120,608,560
12/12/201232.2132.3831.8331.9420,205,298
12/11/201232.1832.5032.0232.3425,718,126
12/10/201231.9232.2331.9232.0720,712,516
12/7/201232.1532.1731.7731.9218,421,060
12/6/201231.9932.1131.9032.0325,132,871
12/5/201231.9532.1231.3132.0030,778,057
12/4/201232.2232.4732.0132.3817,402,907
12/3/201232.3732.5032.2132.3122,159,215
11/30/201231.8532.2431.7532.1826,611,021
11/29/201231.9232.1431.8131.8422,205,271
11/28/201231.1531.8230.9931.8021,604,129
11/27/201231.2031.7731.1631.2224,696,252
11/26/201230.7230.9730.5830.9615,644,689
11/23/201230.6531.0630.5830.928,211,448
11/21/201230.1930.5330.1330.4017,423,871
11/20/201230.0230.2029.7830.2017,449,165
11/19/201230.2530.2629.8530.1422,551,075
11/16/201230.0330.1329.7830.0025,491,619
11/15/201229.5830.0729.5629.9526,294,938
11/14/201230.1030.1529.5229.5822,562,883
11/13/201230.0830.5029.8930.0220,900,947
11/12/201230.4130.5530.0930.3010,965,782
11/9/201230.4030.7330.2730.3515,537,897
11/8/201230.7330.9830.4130.4217,902,783
11/7/201231.3031.3530.7630.7922,295,697
11/6/201231.4331.9131.3331.6315,018,779
11/5/201230.9531.3530.7731.2513,590,019
11/2/201231.8031.8131.1831.2117,251,451
11/1/201231.2031.5230.9331.4822,886,596
10/31/201231.2431.3930.8631.0821,844,843
10/26/201230.8131.1030.6130.9919,815,526
10/25/201230.8731.2230.7130.8620,695,940
10/24/201230.9030.9530.3730.6021,642,608
10/23/201230.5230.8430.4530.5921,385,577
10/22/201230.5930.8930.3130.8017,346,047
10/19/201231.0731.2530.4030.4826,239,684
10/18/201231.1431.2430.7631.1226,017,481
10/17/201231.5331.7031.2131.2328,326,112
10/16/201231.4031.8931.2831.8722,024,404
10/15/201231.0631.3831.0231.3026,144,813
10/12/201230.6831.1930.6831.0018,639,793
10/11/201230.7331.0930.6230.7220,436,261
10/10/201230.5830.7230.4330.5823,104,532
10/9/201231.0631.1030.4430.6523,312,659
10/8/201231.2031.3830.8631.1822,261,416
10/5/201232.0532.0931.2831.3931,239,221
10/4/201231.8531.9831.6531.9025,157,273
10/3/201231.8132.0531.6931.8219,700,721
10/2/201231.7932.0131.4031.6521,859,822
10/1/201231.7132.0031.5431.6728,414,998
9/28/201231.1331.6131.0731.4627,014,765
9/27/201230.7631.4230.7031.2223,400,139
9/26/201231.0231.0830.5730.7329,234,548
9/25/201232.1832.2331.2531.3030,757,807
9/24/201232.2532.4432.0832.2318,511,273
9/21/201233.0333.2932.2832.4762,906,058
9/20/201232.6032.8832.1932.2638,005,681
9/19/201233.0133.0832.5632.7820,921,983
9/18/201233.1033.2732.9533.0225,284,944
9/17/201232.8133.1332.7533.1025,018,022
9/14/201232.6533.0032.6032.9523,164,916
9/13/201232.3232.7932.0932.6227,451,791
9/12/201232.5032.5032.2432.2620,602,026
9/11/201232.2932.4632.1632.3221,554,798
9/10/201232.5932.7532.3032.3118,589,859
9/7/201232.6432.6432.2732.6019,069,687
9/6/201232.1832.7932.1632.6322,701,099
9/5/201231.6532.1131.6132.0722,994,507
9/4/201231.6331.8031.2231.5716,654,628
8/31/201231.4631.7631.1331.6521,240,282
8/30/201231.3031.3831.1631.1717,984,626
8/29/201231.6531.8931.4631.4915,845,286
8/28/201231.7232.0031.5631.5815,993,741
8/27/201232.0732.0731.7531.8314,708,216
8/24/201231.3432.0031.2531.9514,811,495
Trading Center