Oracle Corp $39.80

down -1.75


19/9/2014 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
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
2/1/201132.1733.4332.1133.2432,573,451
1/31/201131.9532.2031.8432.0320,820,103
1/28/201133.2033.3031.8332.0030,820,313
1/27/201132.6233.0932.1632.9225,635,635
1/26/201132.3132.7332.1632.5621,485,637
1/25/201132.3932.4431.9432.2925,926,684
1/24/201132.5832.6532.0732.4020,170,273
1/21/201132.4732.6832.3432.5134,482,158
1/20/201131.4732.3531.4732.3147,750,759
1/19/201131.3631.6131.2831.6026,939,099
1/18/201131.2631.5531.2331.5326,975,997
1/14/201131.0231.3430.9431.2537,934,152
1/13/201130.9731.3930.9031.1843,412,450
1/12/201131.2231.2330.9430.9533,963,735
1/11/201131.0831.1030.8630.9926,395,340
1/10/201130.8531.2230.8031.0429,719,660
1/7/201131.2431.3430.9331.0327,697,931
1/6/201131.1931.2031.0231.1721,859,443
1/5/201131.3231.4430.9831.0436,339,656
1/4/201131.6031.7531.1431.4822,870,887
1/3/201131.5931.9431.5331.6220,970,477
12/31/201031.2231.3330.9331.3011,716,389
12/30/201031.4531.5831.2131.2912,989,495
12/29/201031.5331.6931.4231.509,769,083
12/28/201031.6631.7631.4131.579,736,065
12/27/201031.4031.8031.2431.6613,822,144
12/23/201031.5331.7031.4131.5413,049,448
12/22/201031.6831.8831.5631.6614,019,207
12/21/201031.6532.0031.5931.7620,002,851
12/20/201031.5431.9431.1131.6833,568,197
12/17/201031.9232.2731.3731.4692,487,136
12/16/201030.7030.7730.2530.2747,435,665
12/15/201030.5930.7030.2630.4930,537,611
12/14/201030.3630.7530.3630.5125,351,848
12/13/201029.9930.7229.5730.4245,575,213
12/10/201029.4429.9829.4229.9528,562,054
12/9/201029.3529.4929.0429.2618,260,216
12/8/201029.2629.2829.0029.2314,874,810
12/7/201029.0629.3728.9429.0532,190,556
12/6/201028.8528.9628.6428.7321,150,359
12/3/201028.0828.9028.0628.8134,454,687
12/2/201027.8128.1827.6928.1032,129,940
12/1/201027.5427.7027.4127.6534,781,314
11/30/201026.9227.1326.8127.0538,931,022
11/29/201027.1727.3426.9127.2232,610,717
11/26/201027.5827.6227.3427.4912,887,512
11/24/201027.6727.8827.6227.7434,983,865
11/23/201027.7527.8227.0827.1931,294,273
11/22/201027.8928.0927.7928.0527,618,007
11/19/201028.3228.3728.0328.1525,890,933
11/18/201028.3728.6028.1628.3132,649,298
11/17/201027.5128.1127.4927.9124,642,718
11/16/201028.0128.1027.5027.5831,206,641
11/15/201028.3528.7728.2828.4021,636,757
11/12/201028.5028.6128.0928.3225,818,801
11/11/201028.1928.5827.6828.5737,211,048
11/10/201028.6428.8428.3628.6927,841,029
11/9/201029.0629.2528.6128.7434,625,805
11/8/201029.0129.1928.8429.0427,179,059
11/5/201029.3029.5028.9829.2528,312,759
11/4/201029.6129.8229.1029.4735,709,770
11/3/201029.5529.5728.9929.2030,003,895
11/2/201029.4929.5729.2629.5324,201,936
11/1/201029.5229.5528.9429.1321,100,029
10/29/201029.3629.7129.3029.3835,074,373
10/28/201028.8229.4828.5029.3635,130,673
10/27/201028.5528.8228.3628.7033,890,193
10/26/201028.7128.8428.5428.6328,045,410
10/25/201029.1529.2928.8128.8430,650,473
10/22/201028.8429.0328.7328.9916,499,803
10/21/201028.8029.1428.5728.8230,191,157
10/20/201029.0129.1828.6028.6439,081,789
10/19/201028.9429.2428.4529.1344,673,675
10/18/201028.7329.2328.5829.2335,810,373
10/15/201028.4728.9128.1628.9054,775,560
10/14/201028.6628.7028.1128.3338,136,014
10/13/201028.0028.9126.9828.6049,145,331
10/12/201027.7528.0027.4127.9527,552,559
10/11/201027.9028.1027.7327.8522,649,501
10/8/201027.5928.0827.3128.0033,162,910
10/7/201027.6327.8927.5427.6940,611,462
10/6/201027.3027.8627.2427.5850,631,689
10/5/201027.2127.3527.0627.3042,520,100
10/4/201027.0227.3626.8926.9036,791,994
10/1/201027.1827.6127.1427.2433,690,444
9/30/201027.2827.4126.8126.8542,880,923
9/29/201027.0727.3026.9327.1736,626,838
Trading Center