Historical Stock Prices

ORCL 
$41.53
*  
0.26
0.63%
Get ORCL Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ORCL now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 41.24 41.73 41.24 41.53 8,970,927
08/28/2014 41.67 41.67 41.21 41.27 8,726,946
08/27/2014 41.75 41.8 41.42 41.64 8,439,968
08/26/2014 41.85 42 41.78 41.84 7,292,557
08/25/2014 41.74 42.04 41.64 41.74 8,856,612
08/22/2014 41.34 41.8 41.27 41.63 9,260,708
08/21/2014 41.16 41.81 41.16 41.58 9,569,211
08/20/2014 41.58 41.58 41.09 41.25 9,627,139
08/19/2014 40.72 41.58 40.64 41.41 14,362,350
08/18/2014 40.45 40.77 40.4 40.64 7,628,011
08/15/2014 40.24 40.59 39.98 40.28 13,418,830
08/14/2014 40.29 40.4 39.98 40.22 9,706,995
08/13/2014 40.12 40.295 40.02 40.24 10,629,690
08/12/2014 39.74 40.04 39.73 39.9 6,704,272
08/11/2014 39.99 40.14 39.805 39.92 10,292,770
08/08/2014 39.73 39.97 39.56 39.94 8,862,039
08/07/2014 40.3 40.43 39.585 39.67 9,180,490
08/06/2014 39.85 40.35 39.78 40.16 8,184,755
08/05/2014 40.01 40.38 39.81 39.96 8,806,563
08/04/2014 39.63 40.22 39.53 40.1 12,356,220
08/01/2014 40.19 40.535 39.57 39.61 15,066,110
07/31/2014 40.65 40.94 40.35 40.39 13,689,520
07/30/2014 40.71 41.03 40.58 40.96 11,406,290
07/29/2014 40.71 40.92 40.5 40.63 9,450,386
07/28/2014 40.31 40.82 40.23 40.55 9,631,723
07/25/2014 40.27 40.64 40.27 40.33 7,483,797
07/24/2014 40.35 40.67 40.35 40.47 10,032,320
07/23/2014 40.43 40.65 40.24 40.31 9,191,134
07/22/2014 40.14 40.7 39.96 40.43 13,728,070
07/21/2014 40.03 40.24 39.92 40.01 15,864,720
07/18/2014 39.98 40.16 39.89 40 19,123,460
07/17/2014 40.21 40.71 39.86 39.91 24,447,170
07/16/2014 40.81 40.88 40.13 40.26 14,722,350
07/15/2014 40.38 40.81 40.36 40.54 11,813,790
07/14/2014 40.43 40.68 40.26 40.49 13,586,770
07/11/2014 40.49 40.49 39.98 40.13 11,942,270
07/10/2014 39.89 40.52 39.89 40.32 9,566,367
07/09/2014 40.61 40.72 39.99 40.26 14,711,560
07/08/2014 40.69 40.85 40.38 40.56 12,350,310
07/07/2014 41.01 41.11 40.75 40.89 11,959,400
07/03/2014 40.98 41.36 40.97 41.34 7,863,604
07/02/2014 40.93 41.2 40.77 40.95 13,400,220
07/01/2014 40.41 40.91 40.41 40.77 13,146,990
06/30/2014 40.6 40.82 40.49 40.53 14,098,190
06/27/2014 40.03 40.66 40.03 40.53 15,320,540
06/26/2014 40.55 40.55 39.98 40.15 16,641,660
06/25/2014 40.73 40.84 40.39 40.46 13,889,360
06/24/2014 40.99 41.39 40.66 40.76 16,458,930
06/23/2014 40.93 41.33 40.75 41.1 16,956,620
06/20/2014 40.26 40.94 39.93 40.82 65,069,200
06/19/2014 42.93 43.19 42.43 42.51 26,855,950
06/18/2014 42.38 42.86 42.3 42.81 10,294,570
06/17/2014 42.19 42.7 41.98 42.32 12,792,440
06/16/2014 42 42.23 41.77 42.15 8,150,237
06/13/2014 42.05 42.18 41.71 42.14 10,324,580
06/12/2014 42.53 42.62 41.84 42 11,060,180
06/11/2014 42.45 42.88 42.36 42.56 9,622,733
06/10/2014 42.57 42.88 42.49 42.66 13,363,600
06/09/2014 42.65 42.81 42.41 42.7 10,307,430
06/06/2014 42.29 42.63 42.25 42.63 11,447,790
06/05/2014 41.85 42.33 41.74 42.1 10,647,810
06/04/2014 41.79 41.79 41.33 41.7 8,936,334
06/03/2014 41.84 41.92 41.58 41.81 10,968,120
06/02/2014 41.96 42.02 41.61 41.97 11,284,910
05/30/2014 42.08 42.2 41.85 42.02 13,496,490
05/29/2014 41.79 42.21 41.61 42.2 9,629,068
05/28/2014 41.99 42.19 41.56 41.57 11,308,760
05/27/2014 42.26 42.35 41.73 41.91 12,680,220
05/23/2014 41.65 42.23 41.49 42.15 12,044,150
05/22/2014 41.6 41.94 41.505 41.52 12,275,200
05/21/2014 41.67 41.79 41.48 41.68 11,151,680
05/20/2014 42.07 42.1 41.45 41.56 10,580,240
05/19/2014 41.48 42.2 41.41 42.16 11,929,730
05/16/2014 41.89 41.97 41.32 41.69 15,497,330
05/15/2014 41.84 42.17 41.64 41.93 19,267,040
05/14/2014 41.98 42.02 41.71 41.88 14,015,150
05/13/2014 42.02 42.09 41.64 41.89 10,319,150
05/12/2014 41.22 42.14 41.19 41.95 18,743,850
05/09/2014 40.8 41.26 40.54 41.04 10,262,410
05/08/2014 41.09 41.26 40.55 40.87 10,212,870
05/07/2014 41.15 41.28 40.49 41.06 12,570,390
05/06/2014 41 41.29 40.97 41.01 12,647,510
05/05/2014 41.13 41.26 40.7691 41.21 13,722,580
05/02/2014 41.16 41.21 40.8099 40.81 10,710,140
05/01/2014 40.72 41.19 40.64 40.97 13,945,500
04/30/2014 40.09 40.93 40.02 40.88 16,464,070
04/29/2014 40.25 40.61 40.07 40.11 14,996,290
04/28/2014 39.75 40.28 39.65 40.13 20,139,220
04/25/2014 39.81 39.81 39.225 39.45 11,647,770
04/24/2014 39.76 39.86 39.02 39.75 13,966,370
04/23/2014 40.28 40.34 39.75 39.79 10,048,540
04/22/2014 40.27 40.62 40.14 40.46 10,396,090
04/21/2014 40.24 40.44 40.06 40.24 8,593,642
04/17/2014 39.96 40.18 39.39 40.08 14,644,080
04/16/2014 39.94 40.15 39.51 40.13 13,614,780
04/15/2014 39.7 39.98 39.2354 39.73 14,553,150
04/14/2014 39.08 39.75 39.08 39.57 16,022,030
04/11/2014 39.51 39.88 38.965 38.98 18,655,800
04/10/2014 40.89 41.05 39.48 39.79 26,397,830
04/09/2014 40.47 40.92 40.18 40.88 20,314,020
04/08/2014 39.44 40.35 39.36 40.24 22,197,640
04/07/2014 39.8 39.92 39.04 39.47 27,311,900
04/04/2014 40.6 40.73 39.66 39.98 23,836,240
04/03/2014 41.04 41.14 40.34 40.37 22,497,000
04/02/2014 41.37 41.62 40.85 41.13 22,754,710
04/01/2014 41.04 42 40.96 41.49 35,431,780
03/31/2014 39.75 41.43 39.63 40.91 48,328,780
03/28/2014 39.52 39.86 39.19 39.57 18,404,490
03/27/2014 38.99 39.555 38.8 39.24 26,223,310
03/26/2014 38.4 39.46 38.36 39.08 31,357,530
03/25/2014 38.13 38.5 38.1 38.4 19,750,570
03/24/2014 37.49 38.335 37.38 38.18 22,539,040
03/21/2014 38.7 38.85 37.5 37.5 33,897,860
03/20/2014 38.5 38.69 38.01 38.37 18,959,000
03/19/2014 37.8 38.96 37.4 38.55 45,130,390
03/18/2014 38.37 38.94 38.155 38.84 29,289,170
03/17/2014 37.8 38.48 37.8 38.22 14,981,250
03/14/2014 37.69 38 37.5002 37.6 14,275,880
03/13/2014 38.62 38.66 37.52 37.65 15,352,790
03/12/2014 38.82 38.82 38.28 38.52 13,226,240
03/11/2014 39 39.02 38.615 38.9 12,841,480
03/10/2014 38.82 38.95 38.65 38.86 8,670,269
03/07/2014 39.57 39.59 38.6 38.83 13,821,520
03/06/2014 39.68 39.85 39.42 39.46 13,081,940
03/05/2014 39.41 39.7 39.3 39.5 11,929,150
03/04/2014 39.14 39.5 39.06 39.41 13,682,130
03/03/2014 38.72 38.99 38.38 38.51 13,293,730
02/28/2014 38.95 39.37 38.65 39.11 19,257,760
02/27/2014 38.5 39.1 38.36 38.95 14,055,690
02/26/2014 38.42 38.83 38.35 38.5 11,482,910
02/25/2014 38.11 38.43 37.89 38.25 11,766,370
02/24/2014 38.16 38.455 38.04 38.14 10,388,120
02/21/2014 38.33 38.49 38.08 38.1 13,243,620
02/20/2014 37.84 38.35 37.7 38.27 11,785,980
02/19/2014 37.83 38.295 37.8 37.87 12,491,370
02/18/2014 38.06 38.12 37.73 37.97 10,560,340
02/14/2014 38.33 38.33 37.92 37.98 15,656,240
02/13/2014 37.84 38.49 37.78 38.42 11,683,240
02/12/2014 37.8 38.25 37.66 38.07 12,343,170
02/11/2014 37.5 37.895 37.39 37.84 12,066,060
02/10/2014 37.24 37.44 37.07 37.3 10,976,920
02/07/2014 36.88 37.23 36.71 37.19 13,202,460
02/06/2014 36.12 36.83 36.11 36.72 14,762,160
02/05/2014 35.52 36.25 35.47 35.95 11,458,450
02/04/2014 35.65 36.02 35.44 35.96 16,227,980
02/03/2014 37.09 37.09 35.82 35.84 21,272,610
01/31/2014 37.03 37.2 36.68 36.9 17,039,680
01/30/2014 37.19 37.56 37.08 37.4 12,975,500
01/29/2014 37.18 37.25 36.705 36.97 16,553,570
01/28/2014 36.6 37.13 36.58 37.1 13,899,900
01/27/2014 37.26 37.37 36.49 36.49 19,073,810
01/24/2014 37.92 37.96 37.11 37.11 27,035,500
01/23/2014 38.17 38.26 37.93 38.15 14,174,180
01/22/2014 38.03 38.28 37.95 37.98 14,006,310
01/21/2014 38.52 38.52 37.8 38.11 13,540,020
01/17/2014 38.12 38.47 38.03 38.21 14,051,130
01/16/2014 38.39 38.77 38.17 38.29 13,462,990
01/15/2014 38.2 38.57 38.12 38.41 17,010,860
01/14/2014 37.78 38.25 37.71 38.21 13,486,390
01/13/2014 37.95 38.1975 37.7 37.75 20,848,290
01/10/2014 37.75 38.14 37.59 38.11 15,402,930
01/09/2014 37.85 37.85 37.46 37.65 13,623,510
01/08/2014 37.79 37.91 37.56 37.72 16,111,610
01/07/2014 37.66 37.93 37.5 37.85 16,792,180
01/06/2014 37.64 37.8 37.415 37.47 15,329,380
01/03/2014 37.65 37.86 37.56 37.62 11,693,880
01/02/2014 37.78 38.03 37.55 37.84 18,162,100
12/31/2013 37.94 38.34 37.88 38.26 11,746,180
12/30/2013 37.95 38.11 37.81 37.99 11,682,950
12/27/2013 37.89 38.22 37.78 37.98 15,373,050
12/26/2013 37.33 37.75 37.3 37.69 11,516,860
12/24/2013 36.96 37.3823 36.88 37.32 9,670,056
12/23/2013 36.53 37.02 36.52 36.93 17,991,420
12/20/2013 36.65 36.795 36.37 36.37 40,724,270
12/19/2013 35.52 36.96 35.5 36.6 62,855,310
12/18/2013 33.87 34.76 33.7 34.6 39,613,900
12/17/2013 33.63 33.79 33.38 33.63 21,765,740
12/16/2013 33.4 33.88 33.35 33.54 22,756,320
12/13/2013 33.66 33.7 33.22 33.23 18,221,150
12/12/2013 33.85 33.895 33.29 33.6 30,945,990
12/11/2013 34.95 35.06 34.42 34.56 17,183,840
12/10/2013 35.42 35.47 34.77 34.8 25,491,710
12/09/2013 35.48 35.75 35.4 35.6 16,795,000
12/06/2013 35.15 35.51 35.1 35.48 15,898,400
12/05/2013 35.17 35.17 34.82 34.85 20,839,550
12/04/2013 34.9 35.18 34.82 35.07 19,972,220
12/03/2013 34.99 35.11 34.84 35.07 16,545,320
12/02/2013 35.37 35.39 34.96 35.08 20,284,370
11/29/2013 35.1 35.42 35.04 35.29 11,851,510
11/27/2013 35.06 35.4 35.02 35.29 16,120,160
11/26/2013 34.69 35.16 34.61 34.93 28,403,660
11/25/2013 34.92 34.96 34.6 34.78 14,753,850
11/22/2013 34.82 34.965 34.6763 34.83 13,826,340
11/21/2013 34.84 35.05 34.71 34.94 11,773,040
11/20/2013 34.84 34.97 34.67 34.75 12,165,500
11/19/2013 34.99 34.99 34.63 34.76 14,532,930
11/18/2013 34.88 35.13 34.82 34.93 15,071,150
11/15/2013 34.36 34.93 34.31 34.92 21,366,980
11/14/2013 34.17 34.57 34.06 34.38 25,790,900
11/13/2013 34.6 35 34.59 35 14,743,890
11/12/2013 34.46 34.85 34.27 34.7 16,144,980
11/11/2013 34.31 34.63 34.28 34.37 11,415,080
11/08/2013 33.92 34.35 33.76 34.35 14,028,130
11/07/2013 34.18 34.46 33.94 34 17,101,230
11/06/2013 33.66 34.34 33.62 34.07 25,180,770
11/05/2013 33.55 33.69 33.41 33.5 11,161,500
11/04/2013 33.7 33.76 33.46 33.71 12,725,040
11/01/2013 33.7 33.82 33.43 33.53 15,115,770
10/31/2013 33.5 33.91 33.44 33.5 16,171,510
10/30/2013 33.82 33.95 33.425 33.53 14,959,100
10/29/2013 33.24 33.73 33.24 33.71 15,954,730
10/28/2013 33.24 33.46 33.09 33.14 17,562,030
10/25/2013 33.21 33.49 33.01 33.15 19,820,600
10/24/2013 32.74 33.25 32.73 33.07 26,562,850
10/23/2013 32.86 32.89 32.435 32.7 24,546,790
10/22/2013 33.09 33.14 32.85 32.9 19,741,180
10/21/2013 33.23 33.4 32.83 32.95 16,529,860
10/18/2013 32.75 32.995 32.55 32.9 17,472,690
10/17/2013 32.62 33.05 32.515 32.87 22,821,930
10/16/2013 32.91 33.2 32.89 33.02 16,398,320
10/15/2013 33.14 33.26 32.7 32.75 20,676,950
10/14/2013 33.01 33.35 32.89 33.28 12,875,410
10/11/2013 33.08 33.38 32.94 33.26 14,018,290
10/10/2013 32.48 33 32.34 32.99 21,580,690
10/09/2013 32.45 32.455 32 32.19 19,655,990
10/08/2013 32.83 32.92 32.27 32.37 23,780,420
10/07/2013 32.86 33.24 32.79 32.84 14,150,070
10/04/2013 33.18 33.495 33.06 33.21 15,054,920
10/03/2013 33.53 33.675 33.08 33.24 15,480,110
10/02/2013 33.31 33.725 33.26 33.68 19,451,620
10/01/2013 33.2 33.55 33.06 33.5 16,275,570
09/30/2013 33.49 33.53 33.04 33.17 25,122,220
09/27/2013 33.63 33.95 33.5101 33.78 14,068,670
09/26/2013 33.98 34.26 33.69 33.81 15,620,990
09/25/2013 33.76 34.09 33.7 33.87 19,599,480
09/24/2013 33.83 33.89 33.59 33.64 18,715,350
09/23/2013 33.8 34.34 33.75 33.94 26,293,060
09/20/2013 33.94 34.13 33.67 34.05 53,438,170
09/19/2013 33.64 34 33.25 33.89 63,264,410
09/18/2013 33.21 33.91 33.13 33.87 39,118,480
09/17/2013 32.99 33.43 32.93 33.26 20,191,840
09/16/2013 32.84 33.15 32.78 32.97 25,461,290
09/13/2013 32.84 32.87 32.35 32.46 17,655,410
09/12/2013 33.01 33.11 32.745 32.79 16,250,120
09/11/2013 32.87 33.225 32.74 33.02 19,667,340
09/10/2013 32.8 32.99 32.75 32.86 15,918,900
09/09/2013 32.31 32.89 32.25 32.75 12,400,550
09/06/2013 32.3 32.46 31.85 32.2 12,625,390
09/05/2013 32.38 32.525 32.16 32.26 11,417,820
09/04/2013 32.01 32.49 31.96 32.32 13,040,670
09/03/2013 32.17 32.365 31.8201 32.02 14,659,320
08/30/2013 31.74 32.105 31.71 31.86 13,995,420
08/29/2013 31.57 31.975 31.56 31.7 14,012,140
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?