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
2012-05-29	24,139,900	26.41	26.78	26.16	26.46	00:00:00
2012-05-30	21,538,300	26.19	26.34	25.98	26.17	00:00:00
2012-05-31	32,176,200	26.22	26.72	26.17	26.47	00:00:00
2012-06-01	30,739,700	25.98	26.28	25.90	26.00	00:00:00
2012-06-04	28,945,200	26.04	26.34	25.84	26.20	00:00:00
2012-06-05	28,412,000	26.07	26.94	26.07	26.71	00:00:00
2012-06-06	27,639,000	26.99	27.57	26.88	27.53	00:00:00
2012-06-07	32,896,100	27.75	27.76	27.18	27.18	00:00:00
2012-06-08	22,355,600	27.04	27.27	26.80	27.16	00:00:00
2012-06-11	20,470,800	27.38	27.42	26.77	26.81	00:00:00
2012-06-12	26,186,900	27.00	27.15	26.73	27.03	00:00:00
2012-06-13	19,638,800	26.88	27.38	26.79	27.02	00:00:00
2012-06-14	34,311,700	27.09	27.35	26.51	26.91	00:00:00
2012-06-15	40,121,300	27.11	27.76	26.99	27.70	00:00:00
2012-06-18	37,877,800	27.43	27.43	26.69	27.12	00:00:00
2012-06-19	81,048,700	28.39	28.75	27.53	27.96	00:00:00
2012-06-20	29,281,700	28.04	28.58	27.94	28.49	00:00:00
2012-06-21	32,721,900	28.49	28.64	27.75	27.81	00:00:00
2012-06-22	22,163,000	27.91	28.14	27.79	28.00	00:00:00
2012-06-25	24,918,800	27.54	27.75	27.24	27.62	00:00:00
2012-06-26	20,602,500	27.63	27.95	27.52	27.83	00:00:00
2012-06-27	19,388,200	27.76	28.46	27.76	28.17	00:00:00
2012-06-28	27,175,800	28.03	28.26	27.73	28.17	00:00:00
2012-06-29	35,509,600	28.81	29.71	28.79	29.70	00:00:00
2012-07-02	24,445,300	29.53	29.80	29.15	29.80	00:00:00
2012-07-03	14,468,000	29.63	29.98	29.61	29.97	00:00:00
2012-07-05	19,244,600	29.83	29.93	29.71	29.72	00:00:00
2012-07-06	25,259,400	29.37	29.48	28.94	29.18	00:00:00
2012-07-09	21,873,200	29.23	29.36	29.02	29.10	00:00:00
2012-07-10	23,424,100	29.36	29.60	28.85	29.05	00:00:00
2012-07-11	27,247,300	28.98	29.32	28.91	29.23	00:00:00
2012-07-12	23,562,000	29.45	29.47	28.61	28.82	00:00:00
2012-07-13	22,026,800	28.87	29.66	28.75	29.58	00:00:00
2012-07-16	16,819,600	29.43	29.75	29.28	29.52	00:00:00
2012-07-17	23,897,100	29.71	30.05	29.37	29.92	00:00:00
2012-07-18	24,967,000	29.84	30.76	29.82	30.50	00:00:00
2012-07-19	26,180,000	30.60	31.11	30.56	30.87	00:00:00
2012-07-20	25,013,000	30.66	30.83	30.10	30.12	00:00:00
2012-07-23	23,392,300	29.53	29.80	29.11	29.65	00:00:00
2012-07-24	23,707,500	29.59	29.67	29.07	29.32	00:00:00
2012-07-25	22,389,100	29.30	29.56	29.12	29.26	00:00:00
2012-07-26	26,746,600	29.79	30.36	29.70	30.00	00:00:00
2012-07-27	23,852,100	30.30	30.84	30.04	30.77	00:00:00
2012-07-30	20,919,700	30.69	31.00	30.40	30.58	00:00:00
2012-07-31	20,951,600	30.56	30.69	30.17	30.20	00:00:00
2012-08-01	17,344,400	30.34	30.52	30.03	30.32	00:00:00
2012-08-02	22,103,400	29.87	30.40	29.74	29.92	00:00:00
2012-08-03	17,767,200	30.53	30.87	30.38	30.72	00:00:00
2012-08-06	18,658,400	30.92	31.25	30.78	31.00	00:00:00
2012-08-07	21,692,700	31.22	31.70	31.15	31.50	00:00:00
2012-08-08	22,436,100	31.34	31.81	31.07	31.16	00:00:00
2012-08-09	14,578,500	31.16	31.55	31.15	31.37	00:00:00
2012-08-10	13,848,800	31.19	31.62	31.08	31.61	00:00:00
2012-08-13	14,362,100	31.45	31.55	31.20	31.36	00:00:00
2012-08-14	13,806,800	31.50	31.63	31.24	31.35	00:00:00
2012-08-15	16,230,100	31.33	31.69	31.33	31.55	00:00:00
2012-08-16	20,333,700	31.64	32.21	31.54	32.03	00:00:00
2012-08-17	20,814,500	32.09	32.30	31.91	32.20	00:00:00
2012-08-20	11,189,200	32.10	32.15	31.90	32.04	00:00:00
2012-08-21	19,673,100	32.02	32.27	31.72	31.75	00:00:00
2012-08-22	18,087,900	31.74	31.85	31.52	31.70	00:00:00
2012-08-23	14,201,700	31.56	31.75	31.31	31.59	00:00:00
2012-08-24	14,811,400	31.34	32.00	31.25	31.95	00:00:00
2012-08-27	14,708,300	32.07	32.07	31.75	31.83	00:00:00
2012-08-28	15,993,500	31.72	32.00	31.56	31.58	00:00:00
2012-08-29	15,845,300	31.65	31.89	31.46	31.49	00:00:00
2012-08-30	17,984,700	31.30	31.38	31.16	31.17	00:00:00
2012-08-31	21,240,300	31.46	31.76	31.13	31.65	00:00:00
2012-09-04	16,654,700	31.63	31.80	31.22	31.57	00:00:00
2012-09-05	22,994,600	31.65	32.11	31.61	32.07	00:00:00
2012-09-06	22,699,700	32.18	32.79	32.16	32.63	00:00:00
2012-09-07	19,068,700	32.64	32.64	32.27	32.60	00:00:00
2012-09-10	18,589,900	32.59	32.75	32.30	32.31	00:00:00
2012-09-11	21,554,800	32.29	32.46	32.16	32.32	00:00:00
2012-09-12	20,602,100	32.50	32.50	32.24	32.26	00:00:00
2012-09-13	27,451,700	32.32	32.79	32.09	32.62	00:00:00
2012-09-14	23,162,900	32.65	33.00	32.60	32.95	00:00:00
2012-09-17	25,017,900	32.81	33.13	32.75	33.10	00:00:00
2012-09-18	25,285,000	33.10	33.27	32.94	33.02	00:00:00
2012-09-19	20,913,400	33.01	33.08	32.56	32.78	00:00:00
2012-09-20	37,969,700	32.60	32.88	32.19	32.26	00:00:00
2012-09-21	62,905,800	33.03	33.29	32.28	32.47	00:00:00
2012-09-24	18,511,200	32.25	32.44	32.08	32.22	00:00:00
2012-09-25	30,757,800	32.18	32.23	31.25	31.30	00:00:00
2012-09-26	29,234,500	31.02	31.08	30.57	30.73	00:00:00
2012-09-27	23,400,200	30.76	31.42	30.70	31.22	00:00:00
2012-09-28	27,014,800	31.13	31.61	31.07	31.46	00:00:00
2012-10-01	28,412,900	31.71	32.00	31.54	31.67	00:00:00
2012-10-02	21,859,900	31.79	32.01	31.40	31.65	00:00:00
2012-10-03	19,700,800	31.81	32.05	31.69	31.82	00:00:00
2012-10-04	25,156,900	31.85	31.98	31.65	31.90	00:00:00
2012-10-05	31,239,000	32.05	32.09	31.28	31.39	00:00:00
2012-10-08	22,261,500	31.20	31.38	30.86	31.18	00:00:00
2012-10-09	23,311,300	31.06	31.10	30.44	30.65	00:00:00
2012-10-10	23,103,700	30.58	30.72	30.43	30.58	00:00:00
2012-10-11	20,436,300	30.73	31.09	30.62	30.72	00:00:00
2012-10-12	18,639,800	30.68	31.19	30.68	31.00	00:00:00
2012-10-15	26,143,200	31.06	31.38	31.02	31.30	00:00:00
2012-10-16	22,024,500	31.40	31.89	31.28	31.87	00:00:00
2012-10-17	28,326,200	31.53	31.70	31.21	31.23	00:00:00
2012-10-18	26,013,900	31.14	31.24	30.76	31.12	00:00:00
2012-10-19	26,239,700	31.07	31.25	30.40	30.48	00:00:00
2012-10-22	17,338,400	30.59	30.89	30.31	30.80	00:00:00
2012-10-23	21,384,700	30.52	30.84	30.45	30.59	00:00:00
2012-10-24	21,642,700	30.90	30.95	30.37	30.60	00:00:00
2012-10-25	20,696,000	30.87	31.22	30.71	30.86	00:00:00
2012-10-26	19,815,600	30.81	31.10	30.61	30.99	00:00:00
2012-10-31	21,844,400	31.24	31.39	30.86	31.08	00:00:00
2012-11-01	22,886,100	31.20	31.52	30.93	31.48	00:00:00
2012-11-02	17,251,200	31.80	31.81	31.18	31.21	00:00:00
2012-11-05	13,590,100	30.95	31.35	30.77	31.25	00:00:00
2012-11-06	15,018,800	31.43	31.91	31.33	31.63	00:00:00
2012-11-07	22,295,700	31.30	31.35	30.76	30.79	00:00:00
2012-11-08	17,902,800	30.73	30.98	30.41	30.42	00:00:00
2012-11-09	15,537,900	30.40	30.73	30.27	30.35	00:00:00
2012-11-12	10,964,600	30.41	30.55	30.09	30.30	00:00:00
2012-11-13	20,901,000	30.08	30.50	29.89	30.02	00:00:00
2012-11-14	22,562,900	30.10	30.15	29.52	29.58	00:00:00
2012-11-15	26,295,000	29.58	30.07	29.56	29.95	00:00:00
2012-11-16	25,491,700	30.03	30.13	29.78	30.00	00:00:00
2012-11-19	22,551,100	30.25	30.26	29.85	30.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>