Oracle Corp $39.34

down -0.46


22/9/2014 01:00 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
9/21/201233.0333.2932.2832.4762,906,058
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
8/23/201231.5631.7531.3131.5914,205,158
8/22/201231.7431.8531.5231.7018,087,829
8/21/201232.0232.2731.7231.7519,673,036
8/20/201232.1032.1531.9032.0411,189,182
8/17/201232.0932.3031.9132.2020,814,453
8/16/201231.6432.2131.5432.0320,334,251
8/15/201231.3331.6931.3331.5516,230,462
8/14/201231.5031.6331.2431.3513,806,774
8/13/201231.4531.5531.2031.3614,365,280
8/10/201231.1931.6231.0831.6113,849,282
8/9/201231.1631.5531.1531.3714,578,421
8/8/201231.3431.8131.0731.1622,436,098
8/7/201231.2231.7031.1531.5021,692,628
8/6/201230.9231.2530.7831.0018,658,424
8/3/201230.5330.8730.3830.7217,767,165
8/2/201229.8730.4029.7429.9222,103,400
8/1/201230.3430.5230.0330.3217,344,498
7/31/201230.5630.6930.1730.2020,951,693
7/30/201230.6931.0030.4030.5820,919,619
7/27/201230.3030.8430.0430.7723,852,077
7/26/201229.7930.3629.7030.0026,747,028
7/25/201229.3029.5629.1229.2622,389,031
7/24/201229.5929.6729.0729.3223,708,103
7/23/201229.5329.8029.1129.6523,403,103
7/20/201230.6630.8330.1030.1225,013,507
7/19/201230.6031.1130.5630.8726,180,404
7/18/201229.8430.7629.8230.5024,988,639
7/17/201229.7130.0529.3729.9223,897,082
7/16/201229.4329.7529.2829.5216,819,523
7/13/201228.8729.6628.7529.5822,034,580
7/12/201229.4529.4728.6128.8223,561,988
7/11/201228.9829.3228.9129.2327,247,230
7/10/201229.3629.6028.8529.0523,424,527
7/9/201229.2329.3629.0229.1021,878,858
7/6/201229.3729.4828.9429.1825,260,620
7/5/201229.8329.9329.7129.7219,246,449
7/3/201229.6329.9829.6129.9714,468,399
7/2/201229.5329.8029.1529.8024,449,556
6/29/201228.8129.7128.7929.7035,545,233
6/28/201228.0328.2627.7328.1727,178,878
6/27/201227.7628.4627.7628.1719,391,535
6/26/201227.6327.9527.5227.8320,614,164
6/25/201227.5427.7527.2427.6224,919,359
6/22/201227.9128.1427.7928.0022,166,986
6/21/201228.4928.6427.7527.8132,721,808
6/20/201228.0428.5827.9428.4929,282,359
6/19/201228.3928.7527.5327.9681,054,694
6/18/201227.4327.4326.6927.1238,321,948
6/15/201227.1127.7626.9927.7040,136,399
6/14/201227.0927.3526.5126.9134,312,058
6/13/201226.8827.3826.7927.0219,639,522
6/12/201227.0027.1526.7327.0326,186,847
6/11/201227.3827.4226.7726.8120,471,013
6/8/201227.0427.2726.8027.1622,343,155
6/7/201227.7527.7627.1827.1832,898,572
6/6/201226.9927.5726.8827.5327,642,035
6/5/201226.0726.9426.0726.7128,412,958
6/4/201226.0426.3425.8426.2028,950,191
6/1/201225.9826.2825.9026.0030,740,652
5/31/201226.2226.7226.1726.4732,192,248
5/30/201226.1926.3425.9826.1721,538,769
5/29/201226.4126.7826.1626.4624,140,779
5/25/201226.1826.3326.0426.1418,645,415
5/24/201226.6226.6525.9026.1234,231,940
5/23/201226.1226.8526.0426.6833,179,548
5/22/201226.3326.4926.0726.3622,123,830
5/21/201225.5426.4625.5326.2630,714,299
5/18/201226.2926.2925.3325.6168,184,658
5/17/201226.7026.7226.2526.2529,443,634
5/16/201227.1627.4126.6826.7229,675,291
5/15/201227.0227.5326.9427.0626,393,270
5/14/201226.7327.3126.6626.9622,485,147
5/11/201226.9727.3126.7727.0025,588,873
5/10/201227.7027.7526.7427.0252,653,299
5/9/201227.6227.9127.4127.7825,524,406
5/8/201227.7128.0227.5327.9324,661,466
5/7/201228.3428.4527.8527.9233,671,329
5/4/201229.1029.1528.4128.4133,934,954
5/3/201229.7429.8229.3429.3819,176,518
5/2/201229.4229.7929.1929.7122,582,294
Trading Center