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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	40,540,900	12.14	12.17	11.93	11.99	00:00:00
2004-10-14	28,270,100	11.93	12.11	11.92	12.00	00:00:00
2004-10-15	41,658,400	12.07	12.25	12.00	12.24	00:00:00
2004-10-18	33,087,400	12.14	12.46	12.10	12.42	00:00:00
2004-10-19	44,039,300	12.44	12.54	12.31	12.31	00:00:00
2004-10-20	35,188,600	12.24	12.42	12.18	12.42	00:00:00
2004-10-21	40,688,800	12.44	12.47	12.28	12.44	00:00:00
2004-10-22	32,985,800	12.41	12.48	12.19	12.31	00:00:00
2004-10-25	33,385,400	12.25	12.33	12.05	12.13	00:00:00
2004-10-26	33,450,800	12.16	12.30	12.11	12.27	00:00:00
2004-10-27	43,203,400	12.16	12.72	12.15	12.59	00:00:00
2004-10-28	31,066,800	12.48	12.77	12.21	12.74	00:00:00
2004-10-29	34,587,400	12.79	12.81	12.55	12.66	00:00:00
2004-11-01	27,738,700	12.68	12.87	12.55	12.75	00:00:00
2004-11-02	40,544,300	12.77	13.00	12.68	12.80	00:00:00
2004-11-03	33,971,900	12.96	13.00	12.72	12.83	00:00:00
2004-11-04	37,668,800	12.87	13.14	12.83	13.10	00:00:00
2004-11-05	34,575,100	13.11	13.28	13.08	13.17	00:00:00
2004-11-08	21,054,300	13.07	13.20	13.01	13.11	00:00:00
2004-11-09	32,783,700	13.09	13.38	13.07	13.35	00:00:00
2004-11-10	40,498,300	13.35	13.50	13.29	13.38	00:00:00
2004-11-11	48,861,200	13.23	13.28	12.78	13.14	00:00:00
2004-11-12	41,738,000	13.00	13.40	12.97	13.39	00:00:00
2004-11-15	35,829,400	13.30	13.31	12.97	13.01	00:00:00
2004-11-16	29,624,100	12.97	13.04	12.87	12.92	00:00:00
2004-11-17	28,381,700	12.99	13.21	12.95	13.13	00:00:00
2004-11-18	25,601,000	13.10	13.15	12.95	12.97	00:00:00
2004-11-19	30,947,900	13.07	13.16	12.69	12.75	00:00:00
2004-11-22	41,015,100	12.68	12.75	12.51	12.68	00:00:00
2004-11-23	27,712,000	12.61	12.81	12.51	12.70	00:00:00
2004-11-24	19,121,400	12.75	12.86	12.71	12.79	00:00:00
2004-11-26	9,100,800	12.78	12.79	12.64	12.66	00:00:00
2004-11-29	32,667,500	12.64	12.79	12.58	12.68	00:00:00
2004-11-30	32,347,000	12.63	12.81	12.62	12.74	00:00:00
2004-12-01	46,085,200	12.75	13.09	12.66	13.09	00:00:00
2004-12-02	27,697,900	12.90	13.07	12.82	12.95	00:00:00
2004-12-03	69,304,800	12.84	13.11	12.74	13.03	00:00:00
2004-12-06	55,767,500	12.98	13.51	12.96	13.34	00:00:00
2004-12-07	41,045,600	13.36	13.57	13.02	13.06	00:00:00
2004-12-08	39,889,300	13.14	13.42	13.09	13.21	00:00:00
2004-12-09	35,966,400	13.06	13.40	13.01	13.29	00:00:00
2004-12-10	31,976,900	13.16	13.45	13.14	13.28	00:00:00
2004-12-13	181,267,800	14.20	14.87	13.75	14.63	00:00:00
2004-12-14	78,501,400	14.45	14.61	14.18	14.23	00:00:00
2004-12-15	73,594,100	14.13	14.18	13.92	14.09	00:00:00
2004-12-16	53,454,200	14.00	14.17	13.98	14.09	00:00:00
2004-12-17	60,067,500	14.00	14.17	13.92	13.98	00:00:00
2004-12-20	53,888,900	13.99	14.10	13.55	13.58	00:00:00
2004-12-21	50,629,300	13.53	13.90	13.53	13.79	00:00:00
2004-12-22	35,870,000	13.80	13.90	13.65	13.70	00:00:00
2004-12-23	20,787,200	13.64	13.78	13.60	13.64	00:00:00
2004-12-27	28,703,900	13.72	13.78	13.61	13.65	00:00:00
2004-12-28	34,551,900	13.60	13.89	13.58	13.84	00:00:00
2004-12-29	42,498,500	13.71	13.87	13.66	13.72	00:00:00
2004-12-30	37,260,800	13.69	13.94	13.66	13.88	00:00:00
2004-12-31	43,316,300	13.86	14.03	13.68	13.72	00:00:00
2005-01-03	60,057,700	13.88	13.89	13.39	13.41	00:00:00
2005-01-04	80,823,900	13.46	13.48	12.92	13.06	00:00:00
2005-01-05	42,541,300	13.03	13.26	13.01	13.10	00:00:00
2005-01-06	55,579,100	13.13	13.35	13.08	13.22	00:00:00
2005-01-07	45,684,900	13.34	13.45	13.15	13.33	00:00:00
2005-01-10	47,168,600	13.32	13.45	12.19	13.19	00:00:00
2005-01-11	63,489,200	13.09	13.39	13.06	13.20	00:00:00
2005-01-12	51,718,200	13.26	13.49	13.24	13.48	00:00:00
2005-01-13	56,983,500	13.39	13.67	13.34	13.48	00:00:00
2005-01-14	42,507,200	13.58	13.76	13.49	13.63	00:00:00
2005-01-18	60,746,000	13.59	13.90	13.52	13.78	00:00:00
2005-01-19	51,101,100	13.68	13.80	13.45	13.47	00:00:00
2005-01-20	45,247,900	13.44	13.68	13.28	13.28	00:00:00
2005-01-21	48,167,000	13.35	13.49	13.28	13.31	00:00:00
2005-01-24	37,090,500	13.36	13.50	13.21	13.24	00:00:00
2005-01-25	48,681,100	13.49	13.74	13.46	13.59	00:00:00
2005-01-26	78,516,700	13.97	14.01	13.61	13.62	00:00:00
2005-01-27	61,827,900	13.67	13.98	13.50	13.97	00:00:00
2005-01-28	47,437,300	13.91	13.95	13.55	13.68	00:00:00
2005-01-31	38,405,700	13.77	13.89	13.63	13.77	00:00:00
2005-02-01	43,524,000	13.73	13.76	13.58	13.65	00:00:00
2005-02-02	41,782,000	13.67	13.70	13.45	13.56	00:00:00
2005-02-03	39,257,500	13.47	13.55	13.28	13.34	00:00:00
2005-02-04	35,808,100	13.31	13.70	13.30	13.66	00:00:00
2005-02-07	43,335,800	13.57	13.61	13.41	13.55	00:00:00
2005-02-08	28,848,400	13.55	13.60	13.46	13.47	00:00:00
2005-02-09	40,401,200	13.41	13.48	13.15	13.17	00:00:00
2005-02-10	41,262,400	13.21	13.24	13.02	13.14	00:00:00
2005-02-11	50,518,200	13.11	13.39	13.01	13.35	00:00:00
2005-02-14	34,516,000	13.26	13.38	13.23	13.31	00:00:00
2005-02-15	43,052,100	13.34	13.46	13.26	13.29	00:00:00
2005-02-16	28,354,600	13.23	13.46	13.23	13.33	00:00:00
2005-02-17	44,626,800	13.30	13.38	12.89	12.96	00:00:00
2005-02-18	34,720,300	12.97	12.99	12.84	12.94	00:00:00
2005-02-22	50,812,500	12.76	12.87	12.64	12.66	00:00:00
2005-02-23	40,930,700	12.73	12.99	12.59	12.95	00:00:00
2005-02-24	38,905,700	12.84	13.12	12.83	13.01	00:00:00
2005-02-25	29,250,700	13.04	13.14	12.96	13.13	00:00:00
2005-02-28	37,576,800	13.08	13.25	12.91	12.95	00:00:00
2005-03-01	46,834,800	13.03	13.24	12.98	13.15	00:00:00
2005-03-02	49,438,300	13.03	13.20	12.82	13.05	00:00:00
2005-03-03	35,448,500	13.08	13.17	12.96	13.09	00:00:00
2005-03-04	55,955,800	13.22	13.46	13.18	13.28	00:00:00
2005-03-07	54,845,400	13.37	13.76	13.34	13.60	00:00:00
2005-03-08	38,813,800	13.60	13.80	13.59	13.62	00:00:00
2005-03-09	38,544,800	13.44	13.64	13.31	13.35	00:00:00
2005-03-10	28,869,700	13.36	13.42	13.22	13.26	00:00:00
2005-03-11	36,704,200	13.33	13.38	13.00	13.09	00:00:00
2005-03-14	30,105,600	13.10	13.25	13.01	13.15	00:00:00
2005-03-15	34,046,500	13.27	13.29	13.11	13.15	00:00:00
2005-03-16	44,645,600	13.04	13.21	12.90	13.02	00:00:00
2005-03-17	43,030,000	13.01	13.34	12.99	13.16	00:00:00
2005-03-18	130,378,700	12.94	13.01	12.51	12.54	00:00:00
2005-03-21	57,138,700	12.60	12.69	12.42	12.65	00:00:00
2005-03-22	49,601,400	12.68	12.74	12.39	12.49	00:00:00
2005-03-23	69,599,400	12.32	12.59	12.24	12.51	00:00:00
2005-03-24	34,495,500	12.53	12.55	12.36	12.40	00:00:00
2005-03-28	35,745,200	12.40	12.58	12.26	12.43	00:00:00
2005-03-29	35,561,400	12.39	12.52	12.23	12.28	00:00:00
2005-03-30	35,146,300	12.34	12.63	12.32	12.48	00:00:00
2005-03-31	32,776,700	12.47	12.67	12.44	12.48	00:00:00
2005-04-01	38,223,400	12.56	12.72	12.52	12.53	00:00:00
2005-04-04	48,289,300	12.57	12.73	12.54	12.69	00:00:00
2005-04-05	42,135,000	12.65	12.70	12.38	12.45	00:00:00
2005-04-06	30,227,300	12.41	12.56	12.32	12.38	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 > >>