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
2010-12-22	14,019,200	31.68	31.88	31.56	31.66	00:00:00
2010-12-23	13,046,900	31.53	31.70	31.41	31.54	00:00:00
2010-12-27	13,821,300	31.40	31.80	31.24	31.66	00:00:00
2010-12-28	9,734,000	31.66	31.76	31.41	31.57	00:00:00
2010-12-29	9,768,900	31.53	31.69	31.42	31.50	00:00:00
2010-12-30	12,988,900	31.45	31.58	31.21	31.29	00:00:00
2010-12-31	11,716,300	31.22	31.33	30.93	31.30	00:00:00
2011-01-03	20,969,500	31.59	31.94	31.53	31.62	00:00:00
2011-01-04	22,870,600	31.60	31.75	31.14	31.48	00:00:00
2011-01-05	36,149,100	31.32	31.44	30.98	31.04	00:00:00
2011-01-06	21,856,800	31.19	31.20	31.02	31.17	00:00:00
2011-01-07	27,695,600	31.24	31.34	30.93	31.03	00:00:00
2011-01-10	29,719,300	30.85	31.22	30.80	31.04	00:00:00
2011-01-11	26,389,200	31.08	31.10	30.86	30.99	00:00:00
2011-01-12	33,962,200	31.22	31.23	30.94	30.95	00:00:00
2011-01-13	43,411,700	30.97	31.39	30.90	31.18	00:00:00
2011-01-14	37,933,800	31.02	31.34	30.94	31.25	00:00:00
2011-01-18	26,972,100	31.26	31.55	31.23	31.53	00:00:00
2011-01-19	26,931,300	31.36	31.61	31.28	31.60	00:00:00
2011-01-20	47,745,000	31.47	32.35	31.47	32.31	00:00:00
2011-01-21	34,478,400	32.47	32.68	32.34	32.51	00:00:00
2011-01-24	20,169,400	32.58	32.65	32.07	32.40	00:00:00
2011-01-25	25,912,000	32.39	32.44	31.94	32.29	00:00:00
2011-01-26	21,482,200	32.31	32.73	32.16	32.56	00:00:00
2011-01-27	25,630,200	32.62	33.09	32.16	32.92	00:00:00
2011-01-28	30,818,200	33.20	33.30	31.83	32.00	00:00:00
2011-01-31	20,819,700	31.95	32.20	31.84	32.03	00:00:00
2011-02-01	32,573,500	32.17	33.43	32.11	33.24	00:00:00
2011-02-02	19,357,900	33.09	33.56	33.00	33.14	00:00:00
2011-02-03	17,600,700	32.98	33.16	32.72	32.99	00:00:00
2011-02-04	38,688,800	32.92	32.98	32.53	32.62	00:00:00
2011-02-07	22,780,300	32.70	33.29	32.55	32.98	00:00:00
2011-02-08	15,418,100	33.02	33.16	32.72	33.03	00:00:00
2011-02-09	17,110,900	33.04	33.10	32.61	32.89	00:00:00
2011-02-10	17,237,700	32.78	33.26	32.66	33.26	00:00:00
2011-02-11	17,396,700	33.07	33.59	33.03	33.47	00:00:00
2011-02-14	16,433,900	33.29	33.54	33.24	33.29	00:00:00
2011-02-15	19,330,500	33.12	33.15	32.61	32.76	00:00:00
2011-02-16	15,820,900	32.85	33.14	32.61	33.11	00:00:00
2011-02-17	14,568,600	32.97	33.20	32.76	33.01	00:00:00
2011-02-18	25,539,300	33.02	33.71	32.91	33.68	00:00:00
2011-02-22	24,878,000	33.29	33.66	32.52	32.53	00:00:00
2011-02-23	22,150,000	32.55	32.65	32.02	32.18	00:00:00
2011-02-24	23,395,300	32.10	32.41	31.64	32.25	00:00:00
2011-02-25	20,846,500	32.29	33.09	32.27	32.95	00:00:00
2011-02-28	19,405,600	33.06	33.23	32.68	32.90	00:00:00
2011-03-01	30,419,400	33.02	33.08	31.61	31.67	00:00:00
2011-03-02	23,090,900	31.58	32.36	31.55	32.12	00:00:00
2011-03-03	24,163,400	32.47	33.19	32.43	33.03	00:00:00
2011-03-04	19,148,600	32.99	33.10	32.22	32.77	00:00:00
2011-03-07	20,547,300	32.97	33.06	31.89	32.10	00:00:00
2011-03-08	21,887,800	32.34	33.01	32.19	32.74	00:00:00
2011-03-09	17,267,300	32.63	33.14	32.42	32.79	00:00:00
2011-03-10	29,065,800	32.37	32.46	31.51	31.80	00:00:00
2011-03-11	23,750,200	31.73	32.40	31.34	31.91	00:00:00
2011-03-14	18,656,600	31.52	31.86	31.27	31.59	00:00:00
2011-03-15	34,879,000	30.24	31.30	29.82	31.17	00:00:00
2011-03-16	45,026,300	30.92	31.06	29.62	30.20	00:00:00
2011-03-17	31,529,300	30.69	31.05	30.34	30.55	00:00:00
2011-03-18	34,852,000	30.98	31.19	30.61	30.76	00:00:00
2011-03-21	23,192,800	31.45	31.85	31.30	31.42	00:00:00
2011-03-22	20,047,800	31.39	31.54	31.06	31.13	00:00:00
2011-03-23	23,154,400	31.22	31.71	30.83	31.41	00:00:00
2011-03-24	38,277,600	31.78	32.33	31.50	32.14	00:00:00
2011-03-25	64,952,700	33.74	34.10	32.58	32.64	00:00:00
2011-03-28	31,391,300	32.83	32.89	32.40	32.56	00:00:00
2011-03-29	29,950,400	32.40	33.16	32.36	33.16	00:00:00
2011-03-30	25,716,100	33.27	33.43	33.00	33.05	00:00:00
2011-03-31	38,224,200	33.00	33.63	32.95	33.43	00:00:00
2011-04-01	43,171,700	33.70	34.10	33.61	34.02	00:00:00
2011-04-04	26,743,000	34.09	34.43	34.01	34.14	00:00:00
2011-04-05	30,285,500	34.29	34.40	33.91	33.92	00:00:00
2011-04-06	24,782,000	34.20	34.20	33.49	33.58	00:00:00
2011-04-07	22,723,400	33.60	34.07	33.30	33.72	00:00:00
2011-04-08	16,133,700	33.88	33.93	33.31	33.54	00:00:00
2011-04-11	15,958,700	33.54	33.85	33.54	33.79	00:00:00
2011-04-12	16,941,200	33.57	33.63	33.08	33.40	00:00:00
2011-04-13	24,342,100	33.57	33.97	33.49	33.70	00:00:00
2011-04-14	17,962,200	33.33	33.88	33.20	33.80	00:00:00
2011-04-15	25,482,500	33.98	34.30	33.68	34.18	00:00:00
2011-04-18	20,225,200	33.67	33.78	33.28	33.63	00:00:00
2011-04-19	20,450,500	33.54	33.84	33.48	33.67	00:00:00
2011-04-20	24,797,900	34.18	34.37	33.83	34.11	00:00:00
2011-04-21	21,123,400	34.11	34.79	34.10	34.75	00:00:00
2011-04-25	12,182,100	34.70	34.86	34.56	34.83	00:00:00
2011-04-26	30,509,200	34.81	35.28	34.72	34.97	00:00:00
2011-04-27	22,046,600	35.05	35.29	34.83	35.25	00:00:00
2011-04-28	22,995,800	35.03	35.35	34.71	35.29	00:00:00
2011-04-29	94,200,000	35.29	36.05	35.21	35.96	00:00:00
2011-05-02	30,057,300	35.84	36.44	35.83	36.37	00:00:00
2011-05-03	24,946,000	36.45	36.50	35.87	36.14	00:00:00
2011-05-04	38,885,000	36.12	36.17	34.95	35.25	00:00:00
2011-05-05	23,305,800	35.05	35.37	34.57	34.67	00:00:00
2011-05-06	23,901,700	35.12	35.56	34.83	34.87	00:00:00
2011-05-09	16,287,100	34.89	35.45	34.81	35.20	00:00:00
2011-05-10	17,015,700	35.49	35.66	35.23	35.62	00:00:00
2011-05-11	20,854,200	35.53	35.70	34.72	34.98	00:00:00
2011-05-12	23,100,000	34.90	35.75	34.81	35.73	00:00:00
2011-05-13	20,488,800	35.77	35.92	35.14	35.19	00:00:00
2011-05-16	31,377,800	35.08	35.09	34.02	34.18	00:00:00
2011-05-17	27,848,800	34.03	34.29	33.71	33.94	00:00:00
2011-05-18	30,069,300	34.00	34.23	33.55	33.91	00:00:00
2011-05-19	23,505,600	34.05	34.57	33.99	34.50	00:00:00
2011-05-20	16,482,000	34.46	34.60	34.04	34.27	00:00:00
2011-05-23	29,983,500	33.68	33.74	32.96	33.16	00:00:00
2011-05-24	21,893,000	33.27	33.42	32.92	33.04	00:00:00
2011-05-25	23,042,400	33.00	33.38	32.93	32.99	00:00:00
2011-05-26	20,947,100	33.14	33.59	33.01	33.40	00:00:00
2011-05-27	16,918,500	33.42	33.85	33.40	33.70	00:00:00
2011-05-31	30,779,600	33.91	34.23	33.32	34.22	00:00:00
2011-06-01	31,749,100	34.23	34.30	32.83	32.88	00:00:00
2011-06-02	38,254,000	32.87	32.88	32.08	32.72	00:00:00
2011-06-03	23,807,800	32.24	32.76	32.21	32.33	00:00:00
2011-06-06	21,703,400	32.15	32.58	32.07	32.19	00:00:00
2011-06-07	28,218,500	32.24	32.30	31.84	31.84	00:00:00
2011-06-08	36,607,600	31.75	31.85	31.14	31.25	00:00:00
2011-06-09	21,646,900	31.36	31.93	31.28	31.63	00:00:00
2011-06-10	23,746,900	31.42	31.65	31.12	31.18	00:00:00
2011-06-13	26,715,900	31.25	31.85	31.12	31.63	00:00:00
2011-06-14	23,065,700	31.99	32.20	31.83	32.08	00:00:00
2011-06-15	34,512,000	31.73	31.99	31.06	31.16	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>