Historical Prices for Oracle Corporation (ORCL)

Historical Prices for Oracle Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 41.37 41.64 41.36 41.5 10631824 41.5
Aug 22, 2016 41.11 41.39 41.11 41.22 9826702 41.22
Aug 19, 2016 41.04 41.34 41.005 41.32 9108370 41.32
Aug 18, 2016 40.95 41.33 40.95 41.14 8544477 41.14
Aug 17, 2016 41.38 41.38 41.07 41.21 9876297 41.21
Aug 16, 2016 41.3 41.445 41.24 41.32 8108643 41.32
Aug 15, 2016 41 41.64 41 41.39 12761933 41.39
Aug 12, 2016 41.13 41.2 41 41.09 6301374 41.09
Aug 11, 2016 41.13 41.41 41.13 41.28 9473684 41.28
Aug 10, 2016 41.13 41.25 40.86 41.09 11060706 41.09
Aug 09, 2016 41.09 41.27 41.05 41.1 9533907 41.1
Aug 08, 2016 41.18 41.4 41.12 41.16 11427617 41.16
Aug 05, 2016 41.07 41.22 40.96 41.13 9615322 41.13
Aug 04, 2016 40.61 40.95 40.61 40.9 9140332 40.9
Aug 03, 2016 40.62 40.85 40.595 40.71 12349382 40.71
Aug 02, 2016 41.12 41.12 40.58 40.71 9995775 40.71
Aug 01, 2016 40.91 41.27 40.91 41.15 12417564 41.15
Jul 29, 2016 41.32 41.38 40.92 41.04 13225848 41.04
Jul 28, 2016 41.35 41.4 40.72 41.19 17048194 41.19
Jul 27, 2016 41.03 41.105 40.75 40.93 9567033 40.93