Oracle Corporation historical prices

   Watch this stock

Historical chart

    41.49 
    37.65 
    33.80 
 Apr 19, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 39.96 40.18 39.39 40.08 14,586,164
Apr 16, 2014 39.94 40.15 39.51 40.13 13,615,175
Apr 15, 2014 39.70 39.98 39.24 39.73 14,553,478
Apr 14, 2014 39.08 39.75 39.08 39.57 16,022,027
Apr 11, 2014 39.51 39.88 38.96 38.98 18,656,251
Apr 10, 2014 40.89 41.05 39.48 39.79 26,397,893
Apr 9, 2014 40.47 40.92 40.18 40.88 20,314,322
Apr 8, 2014 39.44 40.35 39.36 40.24 22,197,641
Apr 7, 2014 39.80 39.92 39.04 39.47 27,316,444
Apr 4, 2014 40.60 40.73 39.66 39.98 23,836,605
Apr 3, 2014 41.04 41.14 40.34 40.37 22,500,195
Apr 2, 2014 41.37 41.62 40.85 41.13 22,755,305
Apr 1, 2014 41.04 42.00 40.96 41.49 35,431,875
Mar 31, 2014 39.75 41.43 39.63 40.91 48,340,333
Mar 28, 2014 39.52 39.86 39.19 39.57 18,405,080
Mar 27, 2014 38.99 39.56 38.80 39.24 26,283,593
Mar 26, 2014 38.40 39.46 38.36 39.08 31,358,444
Mar 25, 2014 38.13 38.50 38.10 38.40 19,758,703
Mar 24, 2014 37.49 38.34 37.38 38.18 22,547,666
Mar 21, 2014 38.70 38.85 37.50 37.50 33,905,684
Mar 20, 2014 38.50 38.69 38.01 38.37 18,960,231
Mar 19, 2014 37.80 38.96 37.40 38.55 45,154,897
Mar 18, 2014 38.37 38.94 38.16 38.84 29,707,187
Mar 17, 2014 37.80 38.48 37.80 38.22 14,984,028
Mar 14, 2014 37.69 38.00 37.50 37.60 14,308,317
Mar 13, 2014 38.62 38.66 37.52 37.65 15,361,198
Mar 12, 2014 38.82 38.82 38.28 38.52 13,230,256
Mar 11, 2014 39.00 39.02 38.62 38.90 12,841,483
Mar 10, 2014 38.82 38.95 38.65 38.86 8,670,269
Mar 7, 2014 39.57 39.59 38.60 38.83 13,822,256