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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	31,782,600	21.71	22.03	21.49	21.83	00:00:00
2010-07-06	39,642,500	22.00	22.71	22.00	22.32	00:00:00
2010-07-07	36,494,700	22.70	23.12	22.60	23.09	00:00:00
2010-07-08	27,335,700	23.14	23.34	22.96	23.22	00:00:00
2010-07-09	16,258,800	23.25	23.39	23.14	23.37	00:00:00
2010-07-12	19,312,200	23.21	23.48	23.11	23.38	00:00:00
2010-07-13	22,207,800	23.50	23.87	23.46	23.71	00:00:00
2010-07-14	34,780,900	23.85	24.19	23.72	23.94	00:00:00
2010-07-15	26,058,800	23.83	23.90	23.50	23.83	00:00:00
2010-07-16	30,343,100	23.80	23.95	23.25	23.27	00:00:00
2010-07-19	19,688,300	23.48	23.68	23.40	23.59	00:00:00
2010-07-20	38,192,800	23.27	23.97	23.04	23.92	00:00:00
2010-07-21	38,708,200	23.86	23.97	23.46	23.56	00:00:00
2010-07-22	32,726,400	23.72	24.41	23.70	24.31	00:00:00
2010-07-23	29,757,300	24.20	24.58	24.15	24.50	00:00:00
2010-07-26	27,092,800	24.45	24.67	24.35	24.64	00:00:00
2010-07-27	23,800,700	24.60	24.68	24.32	24.57	00:00:00
2010-07-28	21,198,500	24.55	24.59	24.17	24.28	00:00:00
2010-07-29	39,968,200	24.25	24.39	23.63	23.70	00:00:00
2010-07-30	48,320,300	23.57	23.84	23.40	23.64	00:00:00
2010-08-02	26,580,900	23.87	24.39	23.72	24.29	00:00:00
2010-08-03	16,366,100	24.31	24.35	24.06	24.21	00:00:00
2010-08-04	19,989,700	24.29	24.59	24.17	24.49	00:00:00
2010-08-05	18,722,800	24.28	24.45	24.14	24.29	00:00:00
2010-08-06	33,734,400	24.01	24.40	23.90	24.38	00:00:00
2010-08-09	20,551,500	24.40	24.59	24.24	24.26	00:00:00
2010-08-10	28,063,200	24.10	24.43	23.92	24.29	00:00:00
2010-08-11	25,664,400	23.91	23.94	23.56	23.66	00:00:00
2010-08-12	33,734,100	23.24	23.39	22.73	22.94	00:00:00
2010-08-13	29,790,800	22.76	22.95	22.51	22.66	00:00:00
2010-08-16	19,511,700	22.51	23.00	22.35	22.72	00:00:00
2010-08-17	22,481,900	22.86	23.24	22.72	23.05	00:00:00
2010-08-18	18,943,500	22.91	23.25	22.80	23.09	00:00:00
2010-08-19	26,754,900	22.86	23.16	22.82	23.00	00:00:00
2010-08-20	21,985,500	22.95	23.08	22.77	23.02	00:00:00
2010-08-23	18,249,600	23.06	23.30	22.83	22.84	00:00:00
2010-08-24	23,293,200	22.61	22.79	22.38	22.41	00:00:00
2010-08-25	18,686,000	22.22	22.55	22.03	22.42	00:00:00
2010-08-26	18,884,600	22.54	22.73	22.19	22.25	00:00:00
2010-08-27	21,375,300	22.38	22.55	21.95	22.51	00:00:00
2010-08-30	23,317,500	22.34	22.62	22.00	22.02	00:00:00
2010-08-31	41,712,500	21.92	21.93	21.66	21.85	00:00:00
2010-09-01	29,083,300	22.15	22.65	22.10	22.62	00:00:00
2010-09-02	18,057,600	22.61	22.72	22.35	22.48	00:00:00
2010-09-03	21,254,100	22.79	22.94	22.57	22.92	00:00:00
2010-09-07	113,811,600	24.56	24.69	24.01	24.27	00:00:00
2010-09-08	54,699,600	24.07	24.23	23.88	24.14	00:00:00
2010-09-09	25,953,500	24.32	24.50	24.21	24.33	00:00:00
2010-09-10	44,259,400	24.42	25.15	24.38	25.05	00:00:00
2010-09-13	46,812,300	25.14	25.42	25.11	25.11	00:00:00
2010-09-14	31,239,000	25.04	25.58	25.04	25.38	00:00:00
2010-09-15	37,562,200	25.27	25.79	25.17	25.74	00:00:00
2010-09-16	52,845,400	25.68	25.71	25.21	25.36	00:00:00
2010-09-17	150,956,800	26.44	27.63	26.40	27.48	00:00:00
2010-09-20	49,724,300	27.35	27.57	27.03	27.49	00:00:00
2010-09-21	82,201,000	27.33	27.36	26.70	26.82	00:00:00
2010-09-22	51,969,100	26.66	27.33	26.64	27.20	00:00:00
2010-09-23	33,122,400	26.96	27.49	26.96	27.12	00:00:00
2010-09-24	58,135,200	27.44	27.50	26.74	26.96	00:00:00
2010-09-27	34,143,000	26.86	27.12	26.78	26.95	00:00:00
2010-09-28	43,250,800	27.06	27.40	26.79	27.19	00:00:00
2010-09-29	36,624,100	27.07	27.30	26.93	27.17	00:00:00
2010-09-30	42,880,000	27.28	27.41	26.81	26.85	00:00:00
2010-10-01	33,678,500	27.18	27.61	27.14	27.24	00:00:00
2010-10-04	36,782,500	27.02	27.36	26.89	26.90	00:00:00
2010-10-05	42,520,100	27.21	27.35	27.06	27.30	00:00:00
2010-10-06	50,625,400	27.30	27.86	27.24	27.58	00:00:00
2010-10-07	40,611,500	27.63	27.89	27.54	27.69	00:00:00
2010-10-08	33,144,900	27.59	28.08	27.31	28.00	00:00:00
2010-10-11	22,641,300	27.90	28.10	27.73	27.85	00:00:00
2010-10-12	27,547,200	27.75	28.00	27.41	27.95	00:00:00
2010-10-13	49,117,400	28.00	28.91	26.98	28.60	00:00:00
2010-10-14	38,136,100	28.66	28.70	28.11	28.33	00:00:00
2010-10-15	54,757,500	28.47	28.91	28.16	28.90	00:00:00
2010-10-18	35,791,500	28.73	29.23	28.58	29.23	00:00:00
2010-10-19	44,633,500	28.94	29.24	28.45	29.13	00:00:00
2010-10-20	39,081,800	29.01	29.18	28.60	28.64	00:00:00
2010-10-21	30,178,900	28.80	29.14	28.57	28.82	00:00:00
2010-10-22	16,498,800	28.84	29.03	28.73	28.99	00:00:00
2010-10-25	30,650,500	29.15	29.29	28.81	28.84	00:00:00
2010-10-26	28,035,800	28.71	28.84	28.54	28.63	00:00:00
2010-10-27	33,882,700	28.55	28.82	28.36	28.70	00:00:00
2010-10-28	35,111,300	28.82	29.48	28.50	29.36	00:00:00
2010-10-29	35,072,100	29.36	29.71	29.30	29.38	00:00:00
2010-11-01	21,091,200	29.52	29.55	28.94	29.13	00:00:00
2010-11-02	24,187,500	29.49	29.57	29.26	29.53	00:00:00
2010-11-03	29,994,900	29.55	29.57	28.99	29.20	00:00:00
2010-11-04	35,708,200	29.61	29.82	29.10	29.47	00:00:00
2010-11-05	28,304,800	29.30	29.50	28.98	29.25	00:00:00
2010-11-08	27,177,600	29.08	29.19	28.84	29.04	00:00:00
2010-11-09	34,562,900	29.06	29.25	28.61	28.74	00:00:00
2010-11-10	27,832,300	28.64	28.84	28.36	28.69	00:00:00
2010-11-11	37,211,100	28.19	28.58	27.68	28.57	00:00:00
2010-11-12	25,812,300	28.50	28.61	28.09	28.32	00:00:00
2010-11-15	21,634,500	28.35	28.77	28.28	28.40	00:00:00
2010-11-16	31,205,300	28.01	28.10	27.50	27.58	00:00:00
2010-11-17	24,632,300	27.51	28.11	27.49	27.91	00:00:00
2010-11-18	32,649,200	28.37	28.60	28.16	28.31	00:00:00
2010-11-19	25,889,600	28.32	28.37	28.03	28.15	00:00:00
2010-11-22	27,618,100	27.89	28.09	27.79	28.05	00:00:00
2010-11-23	31,244,300	27.75	27.82	27.08	27.19	00:00:00
2010-11-24	34,965,800	27.67	27.88	27.62	27.74	00:00:00
2010-11-26	12,887,600	27.58	27.62	27.34	27.49	00:00:00
2010-11-29	32,610,500	27.17	27.34	26.91	27.22	00:00:00
2010-11-30	38,924,400	26.92	27.13	26.81	27.05	00:00:00
2010-12-01	34,765,200	27.54	27.70	27.41	27.65	00:00:00
2010-12-02	32,115,200	27.81	28.18	27.69	28.10	00:00:00
2010-12-03	34,431,300	28.08	28.90	28.06	28.81	00:00:00
2010-12-06	21,148,100	28.85	28.96	28.64	28.73	00:00:00
2010-12-07	32,162,700	29.06	29.37	28.94	29.05	00:00:00
2010-12-08	14,869,900	29.26	29.28	29.00	29.23	00:00:00
2010-12-09	18,258,600	29.35	29.49	29.04	29.26	00:00:00
2010-12-10	28,555,500	29.44	29.98	29.42	29.95	00:00:00
2010-12-13	45,556,400	29.99	30.72	29.57	30.42	00:00:00
2010-12-14	25,349,700	30.36	30.75	30.36	30.51	00:00:00
2010-12-15	30,518,800	30.59	30.70	30.26	30.49	00:00:00
2010-12-16	47,361,100	30.70	30.77	30.25	30.27	00:00:00
2010-12-17	92,399,700	31.92	32.27	31.37	31.46	00:00:00
2010-12-20	33,544,700	31.54	31.94	31.11	31.68	00:00:00
2010-12-21	20,000,500	31.65	32.00	31.59	31.76	00:00:00
2010-12-22	14,019,200	31.68	31.88	31.56	31.66	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>