Oracle Corporation historical prices

   Watch this stock

Historical chart

    42.81 
    39.27 
    35.73 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 11, 2014 40.25 40.69 40.20 40.68 12,393,909
Sep 10, 2014 40.70 40.81 40.57 40.71 9,134,462
Sep 9, 2014 40.51 40.91 40.43 40.71 14,044,071
Sep 8, 2014 41.01 41.18 40.27 40.64 19,658,482
Sep 5, 2014 41.61 41.76 41.26 41.27 15,164,002
Sep 4, 2014 41.89 42.09 41.37 41.55 12,248,108
Sep 3, 2014 41.80 41.95 41.62 41.90 10,041,629
Sep 2, 2014 41.60 41.68 41.46 41.66 8,539,150
Aug 29, 2014 41.24 41.73 41.24 41.53 8,970,927
Aug 28, 2014 41.67 41.67 41.21 41.27 8,737,110
Aug 27, 2014 41.75 41.80 41.42 41.64 8,440,468
Aug 26, 2014 41.85 42.00 41.78 41.84 7,320,796
Aug 25, 2014 41.74 42.04 41.64 41.74 8,866,109
Aug 22, 2014 41.34 41.80 41.27 41.63 9,261,138
Aug 21, 2014 41.16 41.81 41.16 41.58 9,569,211
Aug 20, 2014 41.58 41.58 41.09 41.25 9,627,239