TR4DER - Oracle Corporatio [ORCL] Historical Prices

Oracle Corporatio - [Ticker: ORCL]
Last Trade	48.75	Last Trade Time	2018-12-04 - 00:00:00
Variation	--1.08 (+0.98%)	Open	49.52
High	50.22	Low	48.71
Volume	24,582,999	Average Volume (3m)	0
Yield		Bid / Ask	50.70 x 4,300 - 50.71 x 1,700
Former Close	49.83	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ORCL quotes from 2000-01-01 to 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	47,907,400	11.98	12.50	11.95	12.37	00:00:00
2004-04-23	38,822,500	12.46	12.58	12.35	12.53	00:00:00
2004-04-26	35,320,300	12.48	12.56	12.20	12.31	00:00:00
2004-04-27	38,909,400	12.27	12.40	12.10	12.15	00:00:00
2004-04-28	38,191,900	12.09	12.22	11.77	11.90	00:00:00
2004-04-29	86,509,200	11.89	11.89	11.34	11.43	00:00:00
2004-04-30	61,719,500	11.50	11.55	11.22	11.25	00:00:00
2004-05-03	47,386,600	11.33	11.52	11.20	11.33	00:00:00
2004-05-04	66,175,500	11.27	11.53	11.17	11.35	00:00:00
2004-05-05	29,772,100	11.35	11.60	11.35	11.35	00:00:00
2004-05-06	44,240,400	11.26	11.70	11.25	11.49	00:00:00
2004-05-07	39,421,100	11.49	11.68	11.40	11.40	00:00:00
2004-05-10	36,478,700	11.31	11.45	11.26	11.40	00:00:00
2004-05-11	36,157,900	11.46	11.67	11.43	11.67	00:00:00
2004-05-12	42,700,900	11.51	11.66	11.35	11.59	00:00:00
2004-05-13	34,092,000	11.52	11.85	11.50	11.80	00:00:00
2004-05-14	33,563,000	11.73	11.78	11.46	11.60	00:00:00
2004-05-17	49,020,000	11.36	11.50	11.30	11.36	00:00:00
2004-05-18	26,004,400	11.43	11.53	11.37	11.37	00:00:00
2004-05-19	39,319,400	11.48	11.59	11.29	11.29	00:00:00
2004-05-20	35,551,500	11.37	11.38	11.15	11.23	00:00:00
2004-05-21	38,052,900	11.34	11.39	11.18	11.23	00:00:00
2004-05-24	30,700,100	11.34	11.43	11.28	11.36	00:00:00
2004-05-25	44,649,100	11.31	11.52	11.18	11.50	00:00:00
2004-05-26	32,829,700	11.43	11.50	11.28	11.48	00:00:00
2004-05-27	40,339,800	11.49	11.62	11.37	11.48	00:00:00
2004-05-28	30,495,800	11.42	11.49	11.32	11.40	00:00:00
2004-06-01	41,977,700	11.24	11.31	11.05	11.12	00:00:00
2004-06-02	39,110,700	11.22	11.26	11.08	11.15	00:00:00
2004-06-03	53,640,600	11.17	11.21	10.85	10.97	00:00:00
2004-06-04	48,277,300	11.10	11.18	11.01	11.04	00:00:00
2004-06-07	43,847,000	11.17	11.42	11.13	11.42	00:00:00
2004-06-08	49,442,600	11.42	11.61	11.34	11.59	00:00:00
2004-06-09	47,532,500	11.59	11.72	11.50	11.54	00:00:00
2004-06-10	42,336,100	11.57	11.72	11.53	11.71	00:00:00
2004-06-14	41,446,200	11.62	11.66	11.45	11.55	00:00:00
2004-06-15	62,021,300	11.63	11.86	11.61	11.71	00:00:00
2004-06-16	80,906,600	11.33	11.43	11.23	11.35	00:00:00
2004-06-17	41,254,200	11.28	11.32	11.12	11.14	00:00:00
2004-06-18	62,789,400	11.07	11.35	11.05	11.14	00:00:00
2004-06-21	38,331,400	11.15	11.21	11.11	11.15	00:00:00
2004-06-22	54,795,900	11.12	11.19	11.05	11.12	00:00:00
2004-06-23	44,986,500	11.10	11.21	11.08	11.15	00:00:00
2004-06-24	70,674,300	11.17	11.57	11.14	11.50	00:00:00
2004-06-25	86,217,300	11.55	11.96	11.51	11.80	00:00:00
2004-06-28	47,040,900	11.78	11.85	11.60	11.63	00:00:00
2004-06-29	39,039,600	11.62	11.86	11.58	11.77	00:00:00
2004-06-30	62,382,300	11.74	12.07	11.64	11.93	00:00:00
2004-07-01	61,272,100	11.86	11.96	11.61	11.81	00:00:00
2004-07-02	32,055,100	11.74	11.82	11.62	11.65	00:00:00
2004-07-06	61,782,200	11.56	11.60	11.14	11.20	00:00:00
2004-07-07	50,404,400	11.15	11.32	11.13	11.20	00:00:00
2004-07-08	71,430,300	11.14	11.15	10.86	10.92	00:00:00
2004-07-09	47,041,800	11.05	11.25	10.98	11.03	00:00:00
2004-07-12	37,209,100	11.06	11.23	11.01	11.09	00:00:00
2004-07-13	39,295,500	11.11	11.15	11.00	11.00	00:00:00
2004-07-14	79,098,400	10.89	11.01	10.68	10.79	00:00:00
2004-07-15	72,402,500	10.97	11.00	10.69	10.72	00:00:00
2004-07-16	100,602,400	10.85	10.87	10.21	10.22	00:00:00
2004-07-19	54,151,400	10.38	10.48	10.29	10.33	00:00:00
2004-07-20	45,261,200	10.38	10.54	10.27	10.50	00:00:00
2004-07-21	67,042,200	10.56	10.81	10.33	10.35	00:00:00
2004-07-22	34,992,900	10.35	10.46	10.12	10.36	00:00:00
2004-07-23	36,625,300	10.28	10.31	10.03	10.10	00:00:00
2004-07-26	42,485,300	10.11	10.27	10.03	10.08	00:00:00
2004-07-27	44,264,600	10.13	10.49	10.10	10.38	00:00:00
2004-07-28	45,697,000	10.30	10.37	10.05	10.25	00:00:00
2004-07-29	41,095,300	10.33	10.50	10.27	10.38	00:00:00
2004-07-30	31,709,600	10.38	10.52	10.35	10.51	00:00:00
2004-08-02	40,223,500	10.39	10.67	10.33	10.67	00:00:00
2004-08-03	44,096,500	10.57	10.68	10.52	10.56	00:00:00
2004-08-04	51,682,800	10.55	10.97	10.52	10.84	00:00:00
2004-08-05	46,576,900	10.84	10.85	10.54	10.64	00:00:00
2004-08-06	38,586,000	10.42	10.54	10.19	10.19	00:00:00
2004-08-09	31,521,800	10.32	10.47	10.20	10.37	00:00:00
2004-08-10	31,954,900	10.43	10.61	10.31	10.60	00:00:00
2004-08-11	43,641,100	10.39	10.42	10.09	10.19	00:00:00
2004-08-12	56,491,700	10.07	10.20	9.78	9.90	00:00:00
2004-08-13	46,511,300	9.94	10.28	9.93	10.25	00:00:00
2004-08-16	32,334,800	10.23	10.42	10.20	10.25	00:00:00
2004-08-17	40,834,100	10.31	10.43	10.12	10.28	00:00:00
2004-08-18	40,959,100	10.13	10.53	10.12	10.51	00:00:00
2004-08-19	32,081,300	10.43	10.49	10.34	10.42	00:00:00
2004-08-20	24,011,700	10.39	10.43	10.30	10.31	00:00:00
2004-08-23	27,125,400	10.33	10.39	10.22	10.30	00:00:00
2004-08-24	38,638,900	10.33	10.36	10.15	10.33	00:00:00
2004-08-25	29,808,600	10.36	10.44	10.26	10.40	00:00:00
2004-08-26	27,276,600	10.33	10.42	10.21	10.23	00:00:00
2004-08-27	20,326,200	10.24	10.34	10.23	10.29	00:00:00
2004-08-30	33,690,000	10.20	10.24	10.08	10.11	00:00:00
2004-08-31	37,872,200	10.11	10.14	9.82	9.97	00:00:00
2004-09-01	28,910,200	9.96	10.11	9.94	10.05	00:00:00
2004-09-02	40,348,700	10.07	10.35	9.97	10.29	00:00:00
2004-09-03	33,738,900	10.20	10.29	9.97	10.03	00:00:00
2004-09-07	31,370,100	10.17	10.22	9.98	10.08	00:00:00
2004-09-08	46,907,200	9.89	10.03	9.86	9.86	00:00:00
2004-09-09	44,400,600	10.00	10.02	9.90	9.93	00:00:00
2004-09-10	66,188,600	10.12	10.50	10.04	10.46	00:00:00
2004-09-13	52,477,400	10.60	10.70	10.51	10.62	00:00:00
2004-09-14	69,533,500	10.63	10.69	10.46	10.55	00:00:00
2004-09-15	135,027,600	11.13	11.41	11.03	11.33	00:00:00
2004-09-16	57,891,900	11.25	11.40	11.17	11.23	00:00:00
2004-09-17	58,982,000	11.26	11.58	11.23	11.51	00:00:00
2004-09-20	40,520,700	11.33	11.55	11.31	11.40	00:00:00
2004-09-21	44,460,300	11.66	11.68	11.34	11.41	00:00:00
2004-09-22	55,336,600	11.28	11.39	11.10	11.14	00:00:00
2004-09-23	40,702,100	11.16	11.24	11.02	11.05	00:00:00
2004-09-24	30,765,100	11.12	11.21	11.01	11.04	00:00:00
2004-09-27	40,545,600	10.97	11.28	10.93	11.19	00:00:00
2004-09-28	45,609,800	11.25	11.36	11.09	11.36	00:00:00
2004-09-29	41,868,200	11.33	11.52	11.28	11.43	00:00:00
2004-09-30	49,604,800	11.42	11.45	11.24	11.28	00:00:00
2004-10-01	69,547,200	11.65	11.95	11.51	11.90	00:00:00
2004-10-04	65,970,600	12.10	12.18	11.83	11.87	00:00:00
2004-10-05	46,992,100	11.86	12.21	11.83	12.21	00:00:00
2004-10-06	44,387,200	12.14	12.26	12.06	12.24	00:00:00
2004-10-07	50,802,100	12.22	12.42	12.19	12.29	00:00:00
2004-10-08	45,494,400	12.17	12.47	12.02	12.17	00:00:00
2004-10-11	25,737,500	12.17	12.27	12.08	12.20	00:00:00
2004-10-12	35,377,000	12.03	12.23	11.98	12.15	00:00:00
2004-10-13	40,540,900	12.14	12.17	11.93	11.99	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>