Oracle Corporation historical prices

   Watch this stock

Historical chart

    42.81 
    39.09 
    35.38 
 Jul 30, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2014 40.31 40.82 40.23 40.55 9,596,502
Jul 25, 2014 40.27 40.64 40.27 40.33 7,485,332
Jul 24, 2014 40.35 40.67 40.35 40.47 10,797,706
Jul 23, 2014 40.43 40.65 40.24 40.31 9,191,819
Jul 22, 2014 40.14 40.70 39.96 40.43 13,728,072
Jul 21, 2014 40.03 40.24 39.92 40.01 15,864,724
Jul 18, 2014 39.98 40.16 39.89 40.00 19,123,538
Jul 17, 2014 40.21 40.71 39.86 39.91 24,450,522
Jul 16, 2014 40.81 40.88 40.13 40.26 14,722,854
Jul 15, 2014 40.38 40.81 40.36 40.54 11,814,942
Jul 14, 2014 40.43 40.68 40.26 40.49 13,587,994
Jul 11, 2014 40.49 40.49 39.98 40.13 11,942,561
Jul 10, 2014 39.89 40.52 39.89 40.32 9,566,987
Jul 9, 2014 40.61 40.72 39.99 40.26 14,711,856
Jul 8, 2014 40.69 40.85 40.38 40.56 12,351,491
Jul 7, 2014 41.01 41.11 40.75 40.89 11,959,401
Jul 3, 2014 40.98 41.36 40.97 41.34 7,863,604
Jul 2, 2014 40.93 41.20 40.77 40.95 13,401,626
Jul 1, 2014 40.41 40.91 40.41 40.77 13,147,693
Jun 30, 2014 40.60 40.82 40.49 40.53 14,098,185
Jun 27, 2014 40.03 40.66 40.03 40.53 15,320,535
Jun 26, 2014 40.55 40.55 39.98 40.15 16,643,088
Jun 25, 2014 40.73 40.84 40.39 40.46 13,889,764
Jun 24, 2014 40.99 41.39 40.66 40.76 16,460,153
Jun 23, 2014 40.93 41.33 40.75 41.10 16,957,045
Jun 20, 2014 40.26 40.94 39.93 40.82 65,103,666
Jun 19, 2014 42.93 43.19 42.43 42.51 27,255,839
Jun 18, 2014 42.38 42.86 42.30 42.81 10,306,985
Jun 17, 2014 42.19 42.70 41.98 42.32 12,794,058
Jun 16, 2014 42.00 42.23 41.77 42.15 8,150,287