Oracle Corporation historical prices

   Watch this stock

Historical chart

    46.23 
    43.34 
    40.45 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 39.76 40.12 39.70 39.94 13,706,065
Jul 30, 2015 40.03 40.10 39.54 39.65 13,634,237
Jul 29, 2015 39.37 39.87 39.26 39.79 13,016,410
Jul 28, 2015 38.79 39.36 38.44 39.28 14,289,205
Jul 27, 2015 38.72 38.82 38.47 38.51 15,756,829
Jul 24, 2015 39.10 39.17 38.80 39.00 12,030,320
Jul 23, 2015 39.55 39.60 38.96 39.00 18,083,839
Jul 22, 2015 39.36 39.68 39.25 39.42 16,796,982
Jul 21, 2015 39.76 39.98 39.39 39.57 14,679,096
Jul 20, 2015 40.36 40.39 39.87 39.93 17,488,145
Jul 17, 2015 40.75 40.86 40.16 40.40 14,574,365
Jul 16, 2015 41.02 41.02 40.56 40.96 14,861,034
Jul 15, 2015 40.63 40.92 40.63 40.79 9,326,667
Jul 14, 2015 40.81 40.90 40.58 40.78 9,298,777
Jul 13, 2015 40.52 40.86 40.38 40.80 10,716,991
Jul 10, 2015 40.56 40.65 40.21 40.36 10,470,907
Jul 9, 2015 40.24 40.48 40.15 40.18 13,348,301
Jul 8, 2015 39.90 40.24 39.70 39.77 14,598,700
Jul 7, 2015 40.04 40.27 39.84 40.16 16,437,099
Jul 6, 2015 39.93 40.29 39.77 40.15 12,434,117
Jul 2, 2015 40.38 40.42 40.15 40.36 11,644,070
Jul 1, 2015 40.61 40.70 39.93 40.24 13,948,619
Jun 30, 2015 40.60 40.75 40.11 40.30 16,691,538
Jun 29, 2015 40.63 40.90 40.38 40.42 18,195,515
Jun 26, 2015 41.10 41.37 40.97 40.99 39,687,270
Jun 25, 2015 41.24 41.47 41.06 41.06 13,587,225
Jun 24, 2015 41.54 41.77 41.20 41.20 17,768,233
Jun 23, 2015 41.94 42.06 41.48 41.71 17,394,280
Jun 22, 2015 41.80 41.96 41.45 41.49 22,368,267
Jun 19, 2015 42.90 43.10 41.56 41.59 37,430,200