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
2011-12-05	19,984,800	31.81	32.24	31.55	31.90	00:00:00
2011-12-06	21,050,000	32.04	32.11	31.54	31.73	00:00:00
2011-12-07	31,365,300	31.29	31.81	30.82	31.54	00:00:00
2011-12-08	24,494,300	31.24	31.50	30.65	30.74	00:00:00
2011-12-09	22,620,700	30.84	31.85	30.81	31.69	00:00:00
2011-12-12	22,535,900	31.40	31.40	30.78	31.32	00:00:00
2011-12-13	25,306,900	31.69	31.90	30.60	30.83	00:00:00
2011-12-14	26,639,200	30.67	30.75	29.75	29.87	00:00:00
2011-12-15	43,168,100	30.14	30.20	28.81	29.03	00:00:00
2011-12-16	46,097,100	29.26	30.07	28.96	29.21	00:00:00
2011-12-19	24,845,200	29.41	29.44	28.50	28.62	00:00:00
2011-12-20	46,331,800	29.06	29.49	28.87	29.17	00:00:00
2011-12-21	183,489,900	25.67	25.99	24.91	25.77	00:00:00
2011-12-22	44,203,800	25.86	25.87	25.38	25.69	00:00:00
2011-12-23	32,282,300	25.80	26.08	25.75	26.06	00:00:00
2011-12-27	21,303,000	26.06	26.20	25.56	25.63	00:00:00
2011-12-28	25,412,300	25.68	25.76	25.33	25.51	00:00:00
2011-12-29	19,249,600	25.67	25.84	25.50	25.80	00:00:00
2011-12-30	19,160,900	25.73	25.88	25.62	25.65	00:00:00
2012-01-03	37,908,100	26.33	26.66	25.83	25.87	00:00:00
2012-01-04	45,417,700	25.95	26.23	25.55	26.01	00:00:00
2012-01-05	50,869,000	26.01	26.90	25.91	26.59	00:00:00
2012-01-06	55,684,900	26.67	27.15	26.36	26.93	00:00:00
2012-01-09	38,476,800	26.90	27.12	26.66	27.03	00:00:00
2012-01-10	48,974,800	27.18	27.60	26.85	26.97	00:00:00
2012-01-11	30,832,300	26.99	27.10	26.75	26.89	00:00:00
2012-01-12	31,773,200	27.02	27.26	26.62	27.17	00:00:00
2012-01-13	31,481,800	27.04	27.37	26.85	27.34	00:00:00
2012-01-17	35,769,400	27.68	27.88	27.48	27.66	00:00:00
2012-01-18	35,342,800	27.71	28.45	27.61	28.34	00:00:00
2012-01-19	36,345,600	28.48	28.80	28.25	28.56	00:00:00
2012-01-20	37,007,600	28.39	28.95	28.27	28.71	00:00:00
2012-01-23	27,430,900	28.73	28.91	28.28	28.39	00:00:00
2012-01-24	23,697,800	28.33	28.74	28.25	28.51	00:00:00
2012-01-25	39,274,400	28.26	28.64	27.96	28.51	00:00:00
2012-01-26	34,644,700	28.56	28.85	28.15	28.29	00:00:00
2012-01-27	24,561,000	28.24	28.63	28.13	28.42	00:00:00
2012-01-30	23,288,600	28.19	28.69	28.02	28.60	00:00:00
2012-01-31	32,745,800	28.73	28.74	28.05	28.21	00:00:00
2012-02-01	38,230,600	28.48	28.94	28.11	28.88	00:00:00
2012-02-02	27,330,400	28.87	29.25	28.71	28.81	00:00:00
2012-02-03	26,275,700	29.13	29.22	28.78	29.11	00:00:00
2012-02-06	16,582,700	29.03	29.07	28.81	29.00	00:00:00
2012-02-07	20,290,500	28.91	29.00	28.75	28.95	00:00:00
2012-02-08	29,842,100	28.92	28.99	28.38	28.73	00:00:00
2012-02-09	31,794,400	28.85	28.90	28.35	28.89	00:00:00
2012-02-10	30,232,000	28.55	28.64	28.28	28.50	00:00:00
2012-02-13	20,014,000	28.59	28.67	28.35	28.43	00:00:00
2012-02-14	30,262,900	28.32	28.45	28.03	28.24	00:00:00
2012-02-15	34,611,900	28.10	28.35	27.92	27.98	00:00:00
2012-02-16	36,379,200	28.16	29.00	28.13	28.95	00:00:00
2012-02-17	34,059,100	29.03	29.03	28.64	28.79	00:00:00
2012-02-21	20,611,600	28.80	28.98	28.49	28.74	00:00:00
2012-02-22	25,206,700	28.72	29.08	28.50	28.55	00:00:00
2012-02-23	25,316,000	28.61	28.88	28.32	28.81	00:00:00
2012-02-24	24,950,900	29.06	29.54	28.84	29.25	00:00:00
2012-02-27	30,419,400	29.00	29.38	28.76	29.26	00:00:00
2012-02-28	29,888,800	29.24	29.39	29.00	29.39	00:00:00
2012-02-29	33,160,700	29.40	29.44	29.02	29.26	00:00:00
2012-03-01	32,909,200	29.40	29.97	29.23	29.83	00:00:00
2012-03-02	28,176,700	29.85	30.25	29.76	29.96	00:00:00
2012-03-05	33,786,700	30.24	30.42	29.93	30.24	00:00:00
2012-03-06	28,970,500	29.94	30.40	29.71	29.95	00:00:00
2012-03-07	23,690,700	30.05	30.28	29.83	30.22	00:00:00
2012-03-08	30,927,300	30.40	30.44	29.85	30.07	00:00:00
2012-03-09	30,056,000	30.05	30.29	29.90	30.13	00:00:00
2012-03-12	40,933,900	29.72	29.92	29.20	29.71	00:00:00
2012-03-13	32,336,800	29.99	30.23	29.91	30.13	00:00:00
2012-03-14	30,994,500	30.00	30.16	29.69	29.84	00:00:00
2012-03-15	35,527,900	29.96	30.13	29.74	30.06	00:00:00
2012-03-16	38,640,000	30.11	30.16	29.58	29.74	00:00:00
2012-03-19	32,501,600	29.59	29.89	29.43	29.76	00:00:00
2012-03-20	46,126,500	29.70	30.14	29.55	30.10	00:00:00
2012-03-21	94,668,100	30.87	31.15	29.34	29.41	00:00:00
2012-03-22	59,759,700	29.33	29.33	28.56	28.63	00:00:00
2012-03-23	36,696,000	28.69	28.89	28.52	28.55	00:00:00
2012-03-26	30,043,900	28.78	29.19	28.65	29.16	00:00:00
2012-03-27	31,687,300	29.17	29.52	29.00	29.35	00:00:00
2012-03-28	29,404,000	29.38	29.55	29.14	29.36	00:00:00
2012-03-29	34,034,500	29.21	29.58	29.10	29.30	00:00:00
2012-03-30	32,005,500	29.46	29.49	29.04	29.16	00:00:00
2012-04-02	28,524,300	29.12	29.68	29.00	29.53	00:00:00
2012-04-03	29,994,200	29.61	29.70	29.12	29.39	00:00:00
2012-04-04	31,153,000	29.19	29.48	28.93	29.16	00:00:00
2012-04-05	43,784,400	29.15	29.63	29.13	29.56	00:00:00
2012-04-09	21,527,200	29.10	29.25	29.00	29.01	00:00:00
2012-04-10	41,153,600	28.88	28.96	28.08	28.35	00:00:00
2012-04-11	30,389,100	28.49	28.55	28.04	28.14	00:00:00
2012-04-12	29,411,000	28.32	28.72	28.16	28.70	00:00:00
2012-04-13	31,476,500	28.70	28.77	28.49	28.50	00:00:00
2012-04-16	21,476,800	28.58	28.77	28.31	28.64	00:00:00
2012-04-17	24,985,300	28.72	29.44	28.70	29.28	00:00:00
2012-04-18	21,151,400	29.13	29.35	29.10	29.13	00:00:00
2012-04-19	26,462,100	28.99	29.46	28.67	29.01	00:00:00
2012-04-20	35,727,900	29.12	29.53	28.88	28.88	00:00:00
2012-04-23	23,045,500	28.60	28.66	28.26	28.48	00:00:00
2012-04-24	20,486,900	28.53	28.85	28.52	28.69	00:00:00
2012-04-25	26,902,800	28.68	28.99	28.60	28.87	00:00:00
2012-04-26	20,548,300	28.84	29.22	28.74	29.02	00:00:00
2012-04-27	16,847,800	29.06	29.44	29.06	29.24	00:00:00
2012-04-30	18,568,500	29.23	29.42	29.20	29.40	00:00:00
2012-05-01	19,965,400	29.45	29.78	29.29	29.57	00:00:00
2012-05-02	22,579,000	29.42	29.79	29.19	29.71	00:00:00
2012-05-03	19,175,800	29.74	29.82	29.34	29.38	00:00:00
2012-05-04	33,934,300	29.10	29.15	28.41	28.41	00:00:00
2012-05-07	33,670,500	28.34	28.45	27.85	27.92	00:00:00
2012-05-08	24,660,200	27.71	28.02	27.53	27.93	00:00:00
2012-05-09	25,521,100	27.62	27.91	27.41	27.78	00:00:00
2012-05-10	52,600,000	27.70	27.75	26.74	27.02	00:00:00
2012-05-11	25,588,900	26.97	27.31	26.77	27.00	00:00:00
2012-05-14	22,485,200	26.73	27.31	26.66	26.96	00:00:00
2012-05-15	26,392,900	27.02	27.53	26.94	27.06	00:00:00
2012-05-16	29,672,800	27.16	27.41	26.68	26.72	00:00:00
2012-05-17	29,440,600	26.70	26.72	26.25	26.25	00:00:00
2012-05-18	68,182,500	26.29	26.29	25.33	25.61	00:00:00
2012-05-21	30,712,700	25.54	26.46	25.53	26.26	00:00:00
2012-05-22	22,122,800	26.33	26.49	26.07	26.36	00:00:00
2012-05-23	33,200,000	26.12	26.85	26.04	26.68	00:00:00
2012-05-24	34,232,000	26.62	26.65	25.90	26.12	00:00:00
2012-05-25	18,642,900	26.18	26.33	26.04	26.14	00:00:00
2012-05-29	24,139,900	26.41	26.78	26.16	26.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>