Oracle Corporation historical prices

   Watch this stock

Historical chart

    42.81 
    39.59 
    36.36 
 Oct 25, 2013 Oct 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 23, 2014 38.08 38.50 38.01 38.23 9,667,612
Oct 22, 2014 38.37 38.43 37.58 37.64 16,816,482
Oct 21, 2014 38.29 38.47 38.04 38.35 15,381,873
Oct 20, 2014 36.31 37.81 35.82 37.80 16,657,339
Oct 17, 2014 37.69 38.02 37.34 37.87 21,122,693
Oct 16, 2014 37.99 38.18 37.52 37.56 21,419,345
Oct 15, 2014 37.98 38.43 37.18 38.30 24,561,729
Oct 14, 2014 38.66 39.04 38.42 38.46 19,508,558
Oct 13, 2014 38.11 38.78 37.86 38.23 20,726,811
Oct 10, 2014 38.66 39.10 38.09 38.10 18,234,076
Oct 9, 2014 38.99 39.21 38.51 38.74 15,004,850
Oct 8, 2014 38.82 39.05 38.04 39.02 16,005,671
Oct 7, 2014 38.94 39.08 38.43 38.46 14,319,008
Oct 6, 2014 38.97 39.24 38.94 39.08 14,172,684
Oct 3, 2014 38.50 39.12 38.40 38.89 15,297,405
Oct 2, 2014 38.15 38.55 37.92 38.27 14,808,086
Oct 1, 2014 38.32 38.41 37.94 38.09 17,452,364
Sep 30, 2014 38.46 38.57 38.14 38.28 21,149,982
Sep 29, 2014 38.57 38.63 38.27 38.44 16,586,318
Sep 26, 2014 38.77 39.01 38.52 38.95 16,007,176
Sep 25, 2014 39.35 39.35 38.64 38.76 13,296,768
Sep 24, 2014 38.77 39.56 38.57 39.42 18,936,964
Sep 23, 2014 39.50 39.59 38.80 38.83 34,356,245
Sep 22, 2014 39.68 39.74 39.24 39.58 24,572,873
Sep 19, 2014 40.58 40.66 39.28 39.80 86,679,107
Sep 18, 2014 41.35 41.77 41.20 41.55 26,454,473
Sep 17, 2014 41.19 41.33 40.77 41.14 14,085,414
Sep 16, 2014 40.81 41.33 40.50 41.19 13,224,572
Sep 15, 2014 40.50 40.77 40.21 40.66 14,022,327
Sep 12, 2014 40.74 40.74 40.40 40.50 11,919,889