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
2012-11-19	22,551,100	30.25	30.26	29.85	30.14	00:00:00
2012-11-20	17,448,200	30.02	30.20	29.78	30.20	00:00:00
2012-11-21	17,423,900	30.19	30.53	30.13	30.40	00:00:00
2012-11-23	8,211,500	30.65	31.06	30.58	30.92	00:00:00
2012-11-26	15,644,900	30.72	30.97	30.58	30.96	00:00:00
2012-11-27	24,696,300	31.20	31.77	31.16	31.22	00:00:00
2012-11-28	21,603,200	31.15	31.82	30.99	31.80	00:00:00
2012-11-29	22,205,300	31.92	32.14	31.81	31.84	00:00:00
2012-11-30	26,610,600	31.85	32.24	31.75	32.18	00:00:00
2012-12-03	22,147,500	32.37	32.50	32.21	32.31	00:00:00
2012-12-04	17,391,100	32.22	32.47	32.01	32.38	00:00:00
2012-12-05	30,775,300	31.95	32.12	31.31	32.00	00:00:00
2012-12-06	25,132,600	31.99	32.11	31.90	32.03	00:00:00
2012-12-07	18,421,100	32.15	32.17	31.77	31.92	00:00:00
2012-12-10	20,712,600	31.92	32.23	31.92	32.07	00:00:00
2012-12-11	25,716,300	32.18	32.50	32.02	32.34	00:00:00
2012-12-12	20,205,300	32.21	32.38	31.83	31.94	00:00:00
2012-12-13	20,608,200	31.93	32.01	31.39	31.61	00:00:00
2012-12-14	21,930,800	31.54	32.11	31.44	31.96	00:00:00
2012-12-17	24,047,300	32.00	32.47	31.80	32.32	00:00:00
2012-12-18	37,667,200	32.49	32.95	32.35	32.88	00:00:00
2012-12-19	60,926,900	33.86	34.35	33.83	34.09	00:00:00
2012-12-20	28,119,900	34.09	34.25	33.93	33.94	00:00:00
2012-12-21	45,601,600	33.51	33.92	33.20	33.76	00:00:00
2012-12-24	6,451,900	33.46	33.64	33.42	33.61	00:00:00
2012-12-26	13,282,100	33.67	33.85	33.34	33.61	00:00:00
2012-12-27	21,600,200	33.54	33.62	33.00	33.27	00:00:00
2012-12-28	16,792,100	33.04	33.49	33.00	33.02	00:00:00
2012-12-31	25,320,000	32.91	33.46	32.69	33.32	00:00:00
2013-01-02	33,758,400	34.08	34.74	33.93	34.69	00:00:00
2013-01-03	21,819,500	34.63	34.75	34.14	34.31	00:00:00
2013-01-04	21,687,300	34.45	34.75	34.40	34.61	00:00:00
2013-01-07	14,008,300	34.44	34.52	34.21	34.43	00:00:00
2013-01-08	17,408,900	34.15	34.51	34.06	34.44	00:00:00
2013-01-09	18,932,700	34.50	34.80	34.38	34.46	00:00:00
2013-01-10	17,843,600	34.56	34.92	34.41	34.91	00:00:00
2013-01-11	15,105,200	34.96	35.00	34.78	34.86	00:00:00
2013-01-14	14,589,400	34.83	35.00	34.60	34.96	00:00:00
2013-01-15	16,263,600	34.57	34.88	34.52	34.70	00:00:00
2013-01-16	17,608,200	34.63	34.87	34.56	34.64	00:00:00
2013-01-17	17,827,100	34.76	34.81	34.60	34.62	00:00:00
2013-01-18	30,088,900	34.59	35.13	34.41	35.11	00:00:00
2013-01-22	19,309,500	34.95	34.98	34.53	34.93	00:00:00
2013-01-23	17,235,800	34.96	35.20	34.69	34.69	00:00:00
2013-01-24	18,662,000	34.88	35.40	34.81	34.94	00:00:00
2013-02-05	16,662,700	35.21	35.72	35.14	35.48	00:00:00
2013-02-06	15,603,500	35.31	35.42	35.01	35.10	00:00:00
2013-02-07	26,869,300	35.15	35.19	34.45	34.56	00:00:00
2013-02-11	12,648,800	34.98	35.04	34.55	34.96	00:00:00
2013-02-12	14,666,300	34.89	35.25	34.85	35.11	00:00:00
2013-02-13	13,176,800	35.21	35.26	34.88	34.99	00:00:00
2013-02-22	13,754,700	34.51	34.78	34.13	34.75	00:00:00
2013-02-28	23,816,400	34.70	34.86	34.22	34.24	00:00:00
2013-03-04	14,750,500	34.53	35.08	34.40	35.05	00:00:00
2013-03-05	15,410,100	35.22	35.68	35.21	35.46	00:00:00
2013-03-08	14,985,000	35.94	36.09	35.67	35.71	00:00:00
2013-03-11	14,111,600	35.70	35.98	35.64	35.88	00:00:00
2013-03-13	21,228,800	35.82	35.85	35.35	35.58	00:00:00
2013-03-18	20,654,800	36.10	36.42	36.00	36.04	00:00:00
2013-03-19	20,548,800	36.18	36.23	35.41	35.69	00:00:00
2013-03-20	40,867,000	35.98	36.07	35.40	35.77	00:00:00
2013-03-26	29,420,300	31.41	31.79	31.41	31.54	00:00:00
2013-03-27	35,028,500	31.41	32.11	31.29	31.95	00:00:00
2013-03-28	23,676,700	31.89	32.39	31.79	32.33	00:00:00
2013-04-01	18,677,600	32.36	32.46	32.04	32.41	00:00:00
2013-04-02	22,619,600	32.65	32.94	32.53	32.74	00:00:00
2013-04-03	25,545,200	32.93	32.94	32.20	32.40	00:00:00
2013-04-04	18,163,800	32.36	32.51	32.23	32.37	00:00:00
2013-04-05	24,415,300	31.77	32.12	31.67	32.03	00:00:00
2013-04-08	14,134,400	32.07	32.36	31.90	32.36	00:00:00
2013-04-10	35,941,000	33.15	33.95	33.15	33.73	00:00:00
2013-04-11	23,080,700	33.62	33.92	33.56	33.62	00:00:00
2013-04-12	18,408,200	33.64	33.67	33.02	33.46	00:00:00
2013-04-16	17,310,600	32.95	33.49	32.91	33.42	00:00:00
2013-04-17	25,277,000	33.10	33.13	32.45	32.49	00:00:00
2013-04-18	24,892,500	32.65	32.80	31.90	32.12	00:00:00
2013-04-22	18,754,900	32.49	32.66	32.16	32.52	00:00:00
2013-04-25	25,910,200	32.56	32.58	32.21	32.27	00:00:00
2013-04-26	22,376,200	32.20	32.53	32.17	32.36	00:00:00
2013-05-01	32,712,000	32.75	33.62	32.72	33.16	00:00:00
2013-05-02	22,992,700	33.11	33.78	32.98	33.69	00:00:00
2013-05-03	23,976,800	33.93	33.95	33.28	33.38	00:00:00
2013-05-06	17,964,500	33.44	33.51	33.08	33.51	00:00:00
2013-05-07	17,710,500	33.53	33.79	33.19	33.26	00:00:00
2013-05-08	21,382,700	33.09	33.57	33.09	33.46	00:00:00
2013-05-20	18,326,400	34.81	35.03	34.56	34.90	00:00:00
2013-05-23	20,442,500	33.95	34.41	33.86	34.23	00:00:00
2013-05-24	22,642,500	33.69	34.14	33.42	34.05	00:00:00
2013-05-28	21,432,200	34.67	34.78	34.26	34.53	00:00:00
2013-05-29	16,004,800	34.40	34.56	34.12	34.40	00:00:00
2013-05-30	17,928,400	34.49	34.79	34.34	34.34	00:00:00
2013-05-31	24,412,100	34.12	34.46	33.75	33.78	00:00:00
2013-06-11	15,274,500	33.66	34.15	33.49	33.57	00:00:00
2013-06-12	13,731,100	33.83	33.87	33.50	33.52	00:00:00
2013-06-17	19,398,200	34.03	34.63	34.00	34.27	00:00:00
2013-06-25	64,051,500	30.50	30.53	29.89	29.96	00:00:00
2013-06-26	52,429,800	30.19	30.23	29.86	30.14	00:00:00
2013-07-08	28,904,300	31.35	31.65	31.25	31.65	00:00:00
2013-07-11	33,193,000	31.57	32.00	31.57	31.86	00:00:00
2013-07-12	157,674,700	31.90	32.00	31.24	31.25	00:00:00
2013-07-16	22,531,400	31.99	32.15	31.86	32.00	00:00:00
2013-07-17	22,357,000	32.07	32.44	32.05	32.16	00:00:00
2013-07-19	28,395,800	32.03	32.03	31.51	31.86	00:00:00
2013-07-23	16,771,000	31.87	32.19	31.81	32.07	00:00:00
2013-07-24	20,003,600	32.38	32.56	32.30	32.39	00:00:00
2013-07-26	17,308,500	32.36	32.60	32.16	32.54	00:00:00
2013-07-29	16,119,300	32.39	32.56	32.17	32.48	00:00:00
2013-08-05	11,151,300	32.59	32.90	32.55	32.78	00:00:00
2013-08-06	18,620,900	32.75	33.22	32.70	33.00	00:00:00
2013-08-07	17,416,900	32.77	33.00	32.68	32.82	00:00:00
2013-08-08	14,204,600	32.91	33.10	32.76	33.02	00:00:00
2013-08-09	11,646,000	32.91	33.11	32.70	32.92	00:00:00
2013-08-12	11,746,400	32.81	33.34	32.75	33.25	00:00:00
2013-08-15	19,574,600	33.24	33.24	32.54	32.73	00:00:00
2013-08-16	19,504,100	32.60	32.85	32.30	32.41	00:00:00
2013-08-22	10,284,700	32.42	32.53	32.13	32.40	00:00:00
2013-08-23	26,901,800	32.38	32.66	31.77	31.77	00:00:00
2013-08-26	18,714,200	31.76	32.60	31.76	32.34	00:00:00
2013-08-29	14,012,100	31.57	31.98	31.56	31.70	00:00:00
2013-09-03	14,659,300	32.17	32.37	31.82	32.02	00:00:00
2013-09-04	13,040,800	32.01	32.49	31.96	32.32	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>