ORCL: Historical Prices for Oracle Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.27	22.39	22.18	22.34	24,494,000	22.34
19-Nov-09	22.69	22.71	22.23	22.39	17,651,400	22.39
18-Nov-09	22.66	22.82	22.54	22.80	14,827,500	22.80
17-Nov-09	22.71	22.80	22.60	22.80	26,126,700	22.80
16-Nov-09	22.36	22.89	22.30	22.83	33,380,000	22.83
13-Nov-09	22.05	22.36	21.95	22.34	24,660,800	22.34
12-Nov-09	22.01	22.13	21.94	22.04	24,304,600	22.04
11-Nov-09	21.83	22.05	21.75	21.90	19,488,300	21.90
10-Nov-09	21.64	21.88	21.60	21.80	22,687,000	21.80
9-Nov-09	21.61	21.87	21.50	21.83	22,678,000	21.83
6-Nov-09	21.17	21.58	21.11	21.42	22,995,100	21.42
5-Nov-09	21.18	21.53	21.11	21.32	22,058,200	21.32
4-Nov-09	20.82	21.20	20.65	20.90	32,396,400	20.90
3-Nov-09	21.00	21.06	20.65	20.89	20,641,100	20.89
2-Nov-09	21.06	21.22	20.80	21.09	27,906,400	21.09
30-Oct-09	21.32	21.61	21.05	21.10	37,101,900	21.10
29-Oct-09	21.42	21.47	21.20	21.45	32,210,000	21.45
28-Oct-09	21.29	21.50	20.87	21.30	30,524,400	21.30
27-Oct-09	21.87	22.23	21.80	21.87	28,669,800	21.87
26-Oct-09	22.13	22.38	21.85	21.99	28,176,000	21.99
23-Oct-09	22.26	22.47	21.95	22.05	31,549,100	22.05
22-Oct-09	21.95	22.26	21.83	22.19	27,045,000	22.19
21-Oct-09	22.10	22.40	22.00	22.03	31,267,100	22.03
20-Oct-09	22.23	22.34	21.90	22.19	35,900,400	22.19
19-Oct-09	22.02	22.49	21.87	22.42	51,694,500	22.42
16-Oct-09	21.20	22.03	21.18	21.81	65,048,500	21.81
15-Oct-09	21.05	21.32	20.99	21.32	30,361,400	21.32
14-Oct-09	21.17	21.50	21.12	21.19	41,222,200	21.19
13-Oct-09	20.75	20.98	20.65	20.91	27,852,400	20.91
12-Oct-09	20.73	20.92	20.60	20.72	32,400,900	20.72
9-Oct-09	20.74	21.03	20.66	20.74	39,811,500	20.74
9-Oct-09	$ 0.05 Dividend
8-Oct-09	20.65	21.06	20.59	20.80	46,644,600	20.75
7-Oct-09	20.52	20.95	20.47	20.57	41,753,000	20.52
6-Oct-09	20.47	20.60	20.30	20.54	37,202,800	20.49
5-Oct-09	20.46	20.68	20.16	20.39	34,471,200	20.34
2-Oct-09	20.25	20.64	20.24	20.34	41,680,500	20.29
1-Oct-09	20.73	20.75	20.10	20.36	45,917,800	20.31
30-Sep-09	21.17	21.20	20.65	20.84	44,304,000	20.79
29-Sep-09	21.12	21.38	21.10	21.12	23,279,900	21.07
28-Sep-09	20.87	21.34	20.83	21.17	28,377,200	21.12
25-Sep-09	21.10	21.20	20.83	20.86	35,144,500	20.81
24-Sep-09	21.16	21.35	21.06	21.17	28,386,500	21.12
23-Sep-09	21.47	21.47	21.05	21.13	40,676,000	21.08
22-Sep-09	21.59	21.71	21.35	21.41	34,151,900	21.36
21-Sep-09	21.56	21.82	21.50	21.57	25,486,700	21.52
18-Sep-09	21.72	21.87	21.57	21.62	70,093,600	21.57
17-Sep-09	21.42	21.77	21.32	21.52	92,155,500	21.47
16-Sep-09	22.60	22.61	21.98	22.13	86,377,200	22.08
15-Sep-09	22.73	22.88	22.60	22.66	24,786,600	22.61
14-Sep-09	22.78	22.93	22.60	22.72	24,066,100	22.67
11-Sep-09	22.82	22.95	22.67	22.86	22,600,600	22.81
10-Sep-09	22.57	22.80	22.46	22.76	23,557,100	22.71
9-Sep-09	21.97	22.58	21.88	22.52	31,034,100	22.47
8-Sep-09	22.12	22.12	21.77	21.88	24,532,600	21.83
4-Sep-09	21.57	22.10	21.54	21.97	17,831,400	21.92
3-Sep-09	21.57	21.60	21.22	21.56	28,597,200	21.51
2-Sep-09	21.83	22.03	21.68	21.77	21,034,600	21.72
1-Sep-09	21.77	22.31	21.67	21.94	34,860,100	21.89
31-Aug-09	22.00	22.19	21.73	21.88	26,421,800	21.83
28-Aug-09	22.30	22.61	22.10	22.16	23,965,300	22.11
27-Aug-09	22.16	22.21	21.78	22.16	20,011,300	22.11
26-Aug-09	22.17	22.26	22.00	22.20	18,779,100	22.15
25-Aug-09	22.49	22.55	22.20	22.23	30,600,500	22.18
24-Aug-09	22.13	22.49	22.04	22.32	22,218,700	22.27
21-Aug-09	22.14	22.14	21.74	22.11	29,641,900	22.06
20-Aug-09	21.72	22.05	21.61	21.94	21,175,200	21.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions