Oracle Corporation: NASDAQ:ORCL historical prices

You have no recent quotes

chg | %

May 24, 2012

May 22, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 22, 2013	35.07	35.15	33.92	34.12	33,570,585
May 21, 2013	34.90	35.32	34.90	35.10	19,683,387
May 20, 2013	34.81	35.03	34.56	34.90	18,326,347
May 17, 2013	34.59	35.03	34.44	35.03	26,986,845
May 16, 2013	34.09	34.61	34.09	34.37	25,526,628
May 15, 2013	33.74	34.10	33.71	33.98	18,360,497
May 14, 2013	33.65	34.25	33.55	33.67	23,560,303
May 13, 2013	33.95	34.00	33.66	33.78	12,193,774
May 10, 2013	33.83	34.03	33.65	34.02	17,364,022
May 9, 2013	33.30	34.00	33.28	33.70	18,722,157
May 8, 2013	33.09	33.57	33.09	33.46	21,382,656
May 7, 2013	33.53	33.78	33.19	33.26	17,954,982
May 6, 2013	33.44	33.51	33.08	33.51	17,964,500
May 3, 2013	33.93	33.95	33.28	33.38	23,978,530
May 2, 2013	33.11	33.78	32.98	33.69	22,993,393
May 1, 2013	32.75	33.62	32.72	33.16	32,711,931
Apr 30, 2013	32.22	32.87	32.22	32.78	50,028,714
Apr 29, 2013	32.39	32.50	32.14	32.24	31,384,665
Apr 26, 2013	32.20	32.53	32.17	32.36	22,377,041
Apr 25, 2013	32.56	32.58	32.21	32.27	25,913,266
Apr 24, 2013	32.49	32.83	32.44	32.51	22,604,094
Apr 23, 2013	32.72	33.00	32.37	32.46	23,972,658
Apr 22, 2013	32.49	32.66	32.16	32.52	18,754,847
Apr 19, 2013	31.75	32.46	31.67	32.37	30,392,346
Apr 18, 2013	32.65	32.80	31.90	32.12	24,892,486
Apr 17, 2013	33.10	33.13	32.45	32.48	25,278,261
Apr 16, 2013	32.95	33.49	32.91	33.42	17,310,909
Apr 15, 2013	33.39	33.50	32.80	32.80	19,617,663
Apr 12, 2013	33.64	33.67	33.02	33.46	18,408,183
Apr 11, 2013	33.62	33.92	33.56	33.62	23,080,618