Oracle Corp $41.53

up +0.26


29/8/2014 04:04 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
6/24/201131.4931.7130.9631.1475,120,929
6/23/201131.9032.5531.3332.4654,354,674
6/22/201132.5832.5832.1432.2025,940,808
6/21/201132.0932.7131.7532.6526,941,651
6/20/201131.3531.9931.2531.9123,408,376
6/17/201131.3531.8131.1831.1942,812,447
6/16/201131.1631.2730.6530.8029,868,570
6/15/201131.7331.9931.0631.1634,512,699
6/14/201131.9932.2031.8332.0823,067,472
6/13/201131.2531.8531.1231.6326,716,642
6/10/201131.4231.6531.1231.1823,747,018
6/9/201131.3631.9331.2831.6321,647,171
6/8/201131.7531.8531.1431.2536,607,591
6/7/201132.2432.3031.8431.8428,218,774
6/6/201132.2332.5832.0732.1921,677,609
6/3/201132.2432.7632.2132.3323,808,258
6/2/201132.8732.8832.0832.7238,255,535
6/1/201134.2334.3032.8332.8831,762,611
5/31/201133.9134.2333.3234.2230,783,354
5/27/201133.4233.8533.4033.7016,918,648
5/26/201133.1433.5933.0133.4020,948,172
5/25/201133.0033.3832.9332.9923,042,318
5/24/201133.2733.4232.9233.0421,893,434
5/23/201133.6833.7432.9633.1629,985,813
5/20/201134.4634.6034.0434.2716,484,160
5/19/201134.0534.5733.9934.5022,741,425
5/18/201134.0034.2333.5533.9130,005,918
5/17/201134.0334.2933.7133.9427,856,160
5/16/201135.0835.0934.0234.1831,350,379
5/13/201135.7735.9235.1435.1920,438,875
5/12/201134.9035.7534.8135.7323,096,990
5/11/201135.5335.7034.7234.9820,854,345
5/10/201135.4935.6635.2335.6217,015,621
5/9/201134.8935.4534.8135.2016,272,571
5/6/201135.1235.5634.8334.8723,885,408
5/5/201135.0535.3734.5734.6723,245,444
5/4/201136.1236.1734.9535.2538,886,498
5/3/201136.4536.5035.8736.1424,946,205
5/2/201135.8436.4435.8336.3730,058,601
4/29/201135.2936.0535.2135.9694,242,107
4/28/201135.0335.3534.7135.2922,995,713
4/27/201135.0535.2934.8335.2521,990,292
4/26/201134.8135.2834.7234.9730,391,056
4/25/201134.7034.8634.5634.8312,163,037
4/21/201134.1134.7934.1034.7521,125,870
4/20/201134.1834.3733.8334.1124,798,472
4/19/201133.5433.8433.4833.6720,452,445
4/18/201133.6733.7833.2833.6320,226,587
4/15/201133.9834.3033.6834.1825,468,440
4/14/201133.3333.8833.2033.8017,962,190
4/13/201133.5733.9733.4933.7024,345,558
4/12/201133.5733.6333.0833.4016,948,611
4/11/201133.5433.8533.5433.7915,960,356
4/8/201133.8833.9333.3133.5416,136,588
4/7/201133.6034.0733.3033.7222,723,604
4/6/201134.2034.2033.4933.5824,782,239
4/5/201134.2934.4033.9133.9230,286,173
4/4/201134.0934.4334.0134.1426,743,013
4/1/201133.7034.1033.6134.0243,176,882
3/31/201133.0033.6332.9533.4338,234,271
3/30/201133.2733.4333.0033.0525,718,235
3/29/201132.4033.1632.3633.1629,950,329
3/28/201132.8332.8932.4032.5631,399,511
3/25/201133.7434.1032.5832.6464,967,633
3/24/201131.7832.3331.5032.1438,277,538
3/23/201131.2231.7130.8331.4123,159,769
3/22/201131.3931.5431.0631.1320,051,941
3/21/201131.4531.8531.3031.4223,199,418
3/18/201130.9831.1930.6130.7634,862,169
3/17/201130.6931.0530.3430.5531,529,597
3/16/201130.9231.0629.6230.2045,026,258
3/15/201130.2431.3029.8231.1734,600,338
3/14/201131.5231.8631.2731.5918,656,522
3/11/201131.7332.4031.3431.9123,705,909
3/10/201132.3732.4631.5131.8029,054,231
3/9/201132.6333.1432.4232.7917,217,849
3/8/201132.3433.0132.1932.7521,891,848
3/7/201132.9733.0631.8932.1020,474,357
3/4/201132.9933.1032.2232.7719,148,979
3/3/201132.4733.1932.4333.0324,169,857
3/2/201131.5832.3631.5532.1223,091,502
3/1/201133.0233.0831.6131.6730,423,280
2/28/201133.0633.2332.6832.9019,406,701
2/25/201132.2933.0932.2732.9520,850,410
2/24/201132.1032.4131.6432.2523,416,224
2/23/201132.5532.6632.0232.1822,154,129
2/22/201133.2933.6632.5232.5324,887,871
2/18/201133.0233.7132.9133.6825,539,919
2/17/201132.9733.2032.7633.0114,568,960
2/16/201132.8533.1432.6133.1115,829,042
2/15/201133.1233.1532.6132.7619,332,153
2/14/201133.2933.5533.2433.2916,438,097
2/11/201133.0733.5933.0333.4717,402,397
2/10/201132.7833.2632.6633.2617,237,692
2/9/201133.0433.1032.6132.8917,112,792
2/8/201133.0233.1632.7233.0315,418,481
2/7/201132.7033.2932.5532.9822,785,169
2/4/201132.9232.9832.5332.6238,691,879
2/3/201132.9833.1632.7332.9917,600,987
2/2/201133.0933.5633.0033.1419,358,200
Trading Center