Oracle Corp $41.64

down 0.00


27/8/2014 04:01 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
11/11/201132.0232.7632.0032.3721,664,788
11/10/201131.9432.0331.3031.7325,303,831
11/9/201132.8432.8431.4431.5936,933,068
11/8/201133.1333.7632.8533.6130,171,408
11/7/201132.3932.9331.8032.8723,980,094
11/4/201132.8232.8832.1232.5523,837,878
11/3/201132.2633.1532.1833.1127,467,144
11/2/201131.9632.6431.8032.2826,470,873
11/1/201131.9632.2131.6231.6931,480,143
10/31/201133.2533.3732.7632.7728,859,958
10/28/201133.5033.8033.4033.6926,333,827
10/27/201133.0933.8132.9533.6635,578,870
10/26/201132.7332.7631.5632.4033,683,545
10/25/201132.9232.9532.2732.3730,540,901
10/24/201132.0132.9232.0132.8727,941,907
10/21/201131.9432.2531.8232.1232,837,704
10/20/201131.5931.7530.8831.5325,102,395
10/19/201131.8332.1831.2531.4925,586,382
10/18/201131.1432.0030.7731.8829,754,803
10/17/201131.5931.7530.9531.2325,074,769
10/14/201131.5631.8631.2731.8523,613,246
10/13/201130.9631.3030.5731.1427,161,512
10/12/201131.3731.5531.0831.1130,322,878
10/11/201130.9031.2030.7330.9325,382,716
10/10/201130.4331.0330.2230.9727,708,202
10/7/201130.0530.3429.5529.9137,977,057
10/6/201129.4630.1028.9830.0734,994,173
10/5/201128.6529.5928.3929.5143,277,156
10/4/201127.4428.7727.0028.6950,300,254
10/3/201128.5929.0127.9227.9445,214,631
9/30/201129.2629.7428.7428.7442,188,035
9/29/201129.9830.6229.0829.6544,358,810
9/28/201130.2430.4129.4229.4631,357,126
9/27/201130.2530.5829.7630.1338,514,401
9/26/201129.0629.7928.6529.7137,762,634
9/23/201128.1029.0827.8128.9043,991,708
9/22/201128.7429.0327.8328.3461,371,439
9/21/201129.8130.9629.4729.5483,318,442
9/20/201129.2429.3628.2228.3550,913,489
9/19/201128.7429.2428.1729.0234,514,349
9/16/201129.0429.3028.8029.2358,059,570
9/15/201128.6129.0028.2628.9528,846,435
9/14/201128.0228.5827.6628.1534,972,017
9/13/201126.8227.7926.7627.7242,359,418
9/12/201125.9226.7725.9026.7537,358,292
9/9/201126.4226.6125.7726.0038,961,673
9/8/201127.4527.5326.3726.7250,386,391
9/7/201126.9827.6326.7527.6326,106,253
9/6/201126.0326.8225.7126.4930,907,766
9/2/201127.2327.4526.7826.9730,297,522
9/1/201128.0328.6727.7527.8534,199,159
8/31/201127.8628.6127.7128.0731,444,603
8/30/201127.8128.0427.4627.8729,944,369
8/29/201127.0527.9627.0227.9128,945,469
8/26/201125.8826.8325.4826.6534,449,391
8/25/201126.8527.0525.7325.9038,264,022
8/24/201126.1126.7326.0126.6831,588,814
8/23/201125.1926.2125.1626.2036,867,487
8/22/201125.4125.6224.8125.0637,825,107
8/19/201124.8225.6024.7524.7846,790,691
8/18/201126.4626.4924.7225.1978,449,745
8/17/201127.6528.0527.0727.4734,073,840
8/16/201127.4227.9627.2327.5737,615,100
8/15/201127.4227.8627.1627.6438,334,130
8/12/201127.8327.8326.9927.3943,238,506
8/11/201126.5028.0426.3727.7058,279,392
8/10/201126.8027.5126.1126.4882,821,627
8/9/201126.4627.6025.8127.6082,425,604
8/8/201127.4728.0425.9626.0280,848,563
8/5/201129.3329.4227.5028.3582,201,324
8/4/201129.8429.8728.8428.8849,433,419
8/3/201129.6730.3529.1530.1944,046,221
8/2/201129.7930.4029.5229.5540,691,074
8/1/201130.9731.2129.5630.1138,566,123
7/29/201130.5231.1930.2630.5838,200,618
7/28/201130.7031.1530.6330.6729,323,182
7/27/201131.8131.8430.6230.7143,084,506
7/26/201132.2532.5231.8432.1533,568,327
7/25/201132.2532.4432.0432.2120,806,153
7/22/201132.3732.6732.1032.5521,378,121
7/21/201132.1932.7532.0632.4724,516,255
7/20/201132.4432.6032.0632.0823,074,781
7/19/201131.9132.6731.8932.6426,835,586
7/18/201131.8331.9431.2031.4925,253,346
7/15/201132.1532.2631.8432.0925,404,620
7/14/201132.8033.1031.8632.0532,194,598
7/13/201132.8633.2932.5932.6936,497,831
7/12/201133.3233.4832.5232.6035,092,496
7/11/201133.6133.6632.9033.1421,943,316
7/8/201133.7433.9533.4233.9423,909,649
7/7/201133.4734.1333.4034.0929,886,051
7/6/201133.0033.2532.8733.2122,363,986
7/5/201133.0133.2132.7933.0621,406,499
7/1/201132.6333.2032.4833.0525,382,326
6/30/201132.6332.9432.5132.9122,182,469
6/29/201132.4032.6832.2132.4327,305,751
6/28/201131.6932.3731.3732.3432,746,881
6/27/201130.9831.8330.8631.5829,585,650
6/24/201131.4931.7130.9631.1475,120,929
6/23/201131.9032.5531.3332.4654,354,674
Trading Center