Oracle Corp $39.58

down -0.22


22/9/2014 04:00 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
5/1/201229.4529.7829.2929.5719,970,376
4/30/201229.2329.4229.2029.4018,568,419
4/27/201229.0629.4429.0629.2416,847,952
4/26/201228.8429.2228.7429.0220,550,528
4/25/201228.6828.9928.6028.8726,902,797
4/24/201228.5328.8528.5228.6920,489,271
4/23/201228.6028.6628.2628.4823,047,057
4/20/201229.1229.5328.8828.8835,730,690
4/19/201228.9929.4628.6729.0126,462,407
4/18/201229.1329.3529.1029.1321,155,055
4/17/201228.7229.4428.7029.2824,985,835
4/16/201228.5828.7728.3128.6421,476,739
4/13/201228.7028.7728.4928.5031,477,884
4/12/201228.3228.7228.1628.7029,414,323
4/11/201228.4928.5528.0428.1430,390,104
4/10/201228.8828.9628.0828.3541,175,000
4/9/201229.1029.2529.0029.0121,528,479
4/5/201229.1529.6329.1329.5643,264,831
4/4/201229.1929.4828.9329.1631,153,973
4/3/201229.6129.7029.1229.3929,995,407
4/2/201229.1229.6829.0029.5328,525,303
3/30/201229.4629.4929.0429.1632,006,118
3/29/201229.2129.5829.1029.3034,035,472
3/28/201229.3829.5529.1429.3629,405,386
3/27/201229.1729.5229.0029.3531,710,037
3/26/201228.7829.1928.6529.1630,044,384
3/23/201228.6928.8928.5228.5536,696,375
3/22/201229.3329.3328.5628.6359,763,260
3/21/201230.8731.1529.3429.4194,678,022
3/20/201229.7030.1429.5530.1046,126,480
3/19/201229.5929.8929.4329.7632,519,431
3/16/201230.1130.1629.5829.7438,651,267
3/15/201229.9630.1329.7430.0635,528,530
3/14/201230.0030.1629.6929.8430,994,431
3/13/201229.9930.2329.9130.1332,329,221
3/12/201229.7229.9229.2029.7140,933,953
3/9/201230.0530.2929.9030.1330,056,385
3/8/201230.4030.4429.8530.0730,927,328
3/7/201230.0530.2829.8330.2223,691,184
3/6/201229.9430.4029.7129.9528,971,690
3/5/201230.2430.4229.9330.2433,786,655
3/2/201229.8530.2529.7629.9628,177,256
3/1/201229.4029.9729.2329.8332,909,666
2/29/201229.4029.4429.0229.2633,160,710
2/28/201229.2429.3929.0029.3929,889,422
2/27/201229.0029.3828.7629.2630,419,499
2/24/201229.0629.5428.8429.2524,952,431
2/23/201228.6128.8828.3228.8125,319,159
2/22/201228.7229.0828.5028.5525,207,654
2/21/201228.8028.9828.4928.7420,612,299
2/17/201229.0329.0328.6428.7934,061,098
2/16/201228.1629.0028.1328.9536,380,671
2/15/201228.1028.3527.9227.9834,620,659
2/14/201228.3228.4528.0328.2430,267,990
2/13/201228.5928.6728.3528.4320,015,250
2/10/201228.5528.6428.2828.5030,232,002
2/9/201228.8528.9028.3528.8931,795,315
2/8/201228.9228.9928.3828.7329,842,639
2/7/201228.9129.0028.7528.9520,291,706
2/6/201229.0329.0728.8129.0016,582,606
2/3/201229.1329.2228.7829.1126,277,243
2/2/201228.8729.2528.7128.8127,334,432
2/1/201228.4828.9428.1128.8838,240,801
1/31/201228.7328.7428.0528.2132,744,064
1/30/201228.1928.6928.0228.6023,294,936
1/27/201228.2428.6328.1328.4224,561,589
1/26/201228.5628.8528.1528.2934,646,490
1/25/201228.2628.6427.9628.5139,274,586
1/24/201228.3328.7428.2528.5123,700,924
1/23/201228.7328.9128.2828.3927,438,499
1/20/201228.3928.9528.2728.7137,014,044
1/19/201228.4828.8028.2528.5636,353,194
1/18/201227.7128.4527.6128.3435,343,838
1/17/201227.6827.8827.4827.6635,769,421
1/13/201227.0427.3726.8527.3431,482,682
1/12/201227.0227.2626.6227.1731,775,711
1/11/201226.9927.1026.7526.8930,836,038
1/10/201227.1827.6026.8526.9748,976,351
1/9/201226.9027.1226.6627.0338,481,182
1/6/201226.6727.1526.3626.9355,685,031
1/5/201226.0126.9025.9126.5950,873,452
1/4/201225.9526.2325.5526.0145,418,546
1/3/201226.3326.6625.8325.8737,911,817
12/30/201125.7325.8825.6225.6519,168,853
12/29/201125.6725.8425.5025.8019,249,815
12/28/201125.6825.7625.3325.5125,412,318
12/27/201126.0626.2025.5625.6321,312,429
12/23/201125.8026.0825.7526.0632,292,819
12/22/201125.8625.8725.3825.6944,203,783
12/21/201125.6725.9924.9125.77183,503,963
12/20/201129.0629.4928.8729.1746,428,315
12/19/201129.4129.4428.5028.6224,849,761
12/16/201129.2630.0728.9629.2146,100,675
12/15/201130.1430.2028.8129.0343,170,326
12/14/201130.6730.7529.7529.8726,644,687
12/13/201131.6931.9030.6030.8325,309,961
12/12/201131.4031.4030.7831.3222,536,180
12/9/201130.8431.8530.8131.6922,621,042
12/8/201131.2431.5030.6530.7424,494,352
12/7/201131.2931.8130.8231.5431,366,071
Trading Center