ORCL Historical Prices | Oracle Corporation Stock

STI

0.61%

Oracle Corporation (ORCL)

-NasdaqGS

34.12 0.98(2.79%) 23 May 04:00 SGT|After Hours : 34.24 0.12 (0.35%) 23 May 07:27 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	35.07	35.15	33.92	34.12	33,742,400	34.12
21 May 2013	34.90	35.32	34.90	35.10	19,682,900	35.10
20 May 2013	34.81	35.03	34.56	34.90	18,326,400	34.90
17 May 2013	34.59	35.03	34.44	35.03	26,986,800	35.03
16 May 2013	34.09	34.61	34.09	34.37	25,526,300	34.37
15 May 2013	33.74	34.10	33.71	33.99	18,344,400	33.99
14 May 2013	33.65	34.25	33.55	33.67	23,560,400	33.67
13 May 2013	33.95	34.00	33.65	33.78	12,193,400	33.78
10 May 2013	33.83	34.03	33.65	34.02	17,364,100	34.02
9 May 2013	33.30	34.00	33.28	33.70	18,722,100	33.70
8 May 2013	33.09	33.57	33.09	33.46	21,382,700	33.46
7 May 2013	33.53	33.79	33.19	33.26	17,710,500	33.26
6 May 2013	33.44	33.51	33.08	33.51	17,964,500	33.51
3 May 2013	33.93	33.95	33.28	33.38	23,976,800	33.38
2 May 2013	33.11	33.78	32.98	33.69	22,992,700	33.69
1 May 2013	32.75	33.62	32.72	33.16	32,712,000	33.16
30 Apr 2013	32.22	32.87	32.22	32.78	50,028,100	32.78
29 Apr 2013	32.39	32.50	32.14	32.24	31,381,300	32.24
26 Apr 2013	32.20	32.53	32.17	32.36	22,376,200	32.36
25 Apr 2013	32.56	32.58	32.21	32.27	25,910,200	32.27
24 Apr 2013	32.49	32.83	32.44	32.51	22,601,800	32.51
23 Apr 2013	32.72	33.00	32.37	32.46	23,964,900	32.46
22 Apr 2013	32.49	32.66	32.16	32.52	18,754,900	32.52
19 Apr 2013	31.75	32.46	31.67	32.37	30,391,400	32.37
18 Apr 2013	32.65	32.80	31.90	32.12	24,892,500	32.12
17 Apr 2013	33.10	33.13	32.45	32.49	25,277,000	32.49
16 Apr 2013	32.95	33.49	32.91	33.42	17,310,600	33.42
15 Apr 2013	33.39	33.50	32.80	32.80	19,617,500	32.80
12 Apr 2013	33.64	33.67	33.02	33.46	18,408,200	33.46
11 Apr 2013	33.62	33.92	33.56	33.62	23,080,700	33.62
10 Apr 2013	33.15	33.95	33.15	33.73	35,941,000	33.73
9 Apr 2013	32.50	33.08	32.46	33.04	30,087,400	33.04
8 Apr 2013	32.07	32.36	31.90	32.36	14,134,400	32.36
5 Apr 2013	31.77	32.12	31.67	32.03	24,415,300	32.03
4 Apr 2013	32.36	32.51	32.23	32.37	18,163,800	32.37
3 Apr 2013	32.93	32.94	32.20	32.40	25,545,200	32.40
2 Apr 2013	32.65	32.94	32.53	32.74	22,619,600	32.74
1 Apr 2013	32.36	32.46	32.04	32.41	18,677,600	32.41
28 Mar 2013	31.89	32.39	31.79	32.33	23,676,700	32.33
27 Mar 2013	31.41	32.11	31.29	31.95	35,028,500	31.95
26 Mar 2013	31.41	31.79	31.41	31.54	29,420,300	31.54
25 Mar 2013	32.05	32.20	31.16	31.25	39,694,400	31.25
22 Mar 2013	32.40	32.50	31.64	31.98	64,333,500	31.98
21 Mar 2013	32.78	32.94	32.18	32.30	132,669,500	32.30
20 Mar 2013	35.98	36.07	35.40	35.77	41,088,100	35.77
19 Mar 2013	36.18	36.23	35.41	35.69	20,548,800	35.69
18 Mar 2013	36.10	36.42	36.00	36.04	20,654,800	36.04
15 Mar 2013	36.11	36.43	36.10	36.34	56,178,100	36.34
14 Mar 2013	35.80	36.33	35.62	36.30	21,040,700	36.30
13 Mar 2013	35.82	35.85	35.35	35.58	21,228,800	35.58
12 Mar 2013	35.85	35.85	35.16	35.43	18,411,100	35.43
11 Mar 2013	35.70	35.98	35.64	35.88	14,111,600	35.88
8 Mar 2013	35.94	36.09	35.67	35.71	14,985,000	35.71
7 Mar 2013	35.94	36.13	35.76	35.94	15,098,100	35.94
6 Mar 2013	35.50	35.93	35.48	35.86	21,340,800	35.86
5 Mar 2013	35.22	35.68	35.21	35.46	15,410,100	35.46
4 Mar 2013	34.53	35.08	34.40	35.05	14,750,500	35.05
1 Mar 2013	34.12	34.83	34.00	34.63	20,376,000	34.63
28 Feb 2013	34.70	34.86	34.22	34.24	23,816,400	34.24
27 Feb 2013	34.25	34.97	34.06	34.68	15,671,400	34.68
26 Feb 2013	34.28	34.57	34.08	34.32	15,839,500	34.32
25 Feb 2013	35.07	35.43	34.27	34.28	19,992,900	34.28
22 Feb 2013	34.51	34.78	34.13	34.75	13,754,700	34.75
21 Feb 2013	34.95	34.95	34.17	34.28	20,923,100	34.28
20 Feb 2013	35.50	35.59	35.00	35.01	16,263,700	35.01
19 Feb 2013	34.93	35.41	34.82	35.40	16,446,000	35.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ORCL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Oracle Corporation (ORCL)