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
2013-09-04	13,040,800	32.01	32.49	31.96	32.32	00:00:00
2013-09-05	11,417,800	32.38	32.52	32.16	32.26	00:00:00
2013-09-06	12,625,400	32.30	32.46	31.85	32.20	00:00:00
2013-09-09	12,400,500	32.31	32.89	32.25	32.75	00:00:00
2013-09-12	16,250,100	33.01	33.11	32.74	32.79	00:00:00
2013-09-13	17,655,400	32.84	32.87	32.35	32.46	00:00:00
2013-09-16	25,316,900	32.84	33.15	32.78	32.97	00:00:00
2013-09-19	63,264,400	33.64	34.00	33.25	33.89	00:00:00
2013-09-20	53,438,200	33.94	34.13	33.67	34.05	00:00:00
2013-09-23	26,293,100	33.80	34.34	33.75	33.94	00:00:00
2013-10-01	16,275,600	33.20	33.55	33.06	33.50	00:00:00
2013-10-02	19,451,600	33.31	33.73	33.26	33.68	00:00:00
2013-10-07	14,150,100	32.86	33.24	32.79	32.84	00:00:00
2013-10-15	20,677,000	33.14	33.26	32.70	32.75	00:00:00
2013-10-16	16,398,300	32.91	33.20	32.89	33.02	00:00:00
2013-10-18	17,472,700	32.75	32.99	32.55	32.90	00:00:00
2013-10-28	17,562,000	33.24	33.46	33.09	33.14	00:00:00
2013-11-11	11,415,100	34.31	34.63	34.28	34.37	00:00:00
2013-11-18	15,071,200	34.88	35.13	34.82	34.93	00:00:00
2013-11-19	14,380,200	34.99	34.99	34.63	34.76	00:00:00
2013-11-20	12,165,500	34.84	34.97	34.67	34.75	00:00:00
2013-11-21	11,773,000	34.84	35.05	34.71	34.94	00:00:00
2013-11-22	13,826,300	34.82	34.97	34.68	34.83	00:00:00
2013-11-29	11,851,500	35.10	35.42	35.04	35.29	00:00:00
2013-12-02	20,284,400	35.37	35.39	34.96	35.08	00:00:00
2013-12-05	20,839,500	35.17	35.17	34.82	34.85	00:00:00
2013-12-06	15,995,300	35.15	35.51	35.10	35.48	00:00:00
2013-12-12	30,946,000	33.85	33.90	33.29	33.60	00:00:00
2013-12-13	18,221,200	33.66	33.70	33.22	33.23	00:00:00
2013-12-24	9,670,100	36.96	37.38	36.88	37.32	00:00:00
2013-12-27	15,373,100	37.89	38.22	37.78	37.98	00:00:00
2013-12-30	11,683,000	37.95	38.11	37.81	37.99	00:00:00
2014-01-07	16,792,200	37.66	37.93	37.50	37.85	00:00:00
2014-01-08	16,111,600	37.79	37.91	37.56	37.72	00:00:00
2014-01-13	20,848,300	37.95	38.20	37.70	37.75	00:00:00
2014-01-21	13,540,000	38.52	38.52	37.80	38.11	00:00:00
2014-01-22	14,006,300	38.03	38.28	37.95	37.98	00:00:00
2014-01-23	14,174,200	38.17	38.26	37.93	38.15	00:00:00
2014-01-24	26,815,600	37.92	37.96	37.11	37.11	00:00:00
2014-01-27	19,073,800	37.26	37.37	36.49	36.49	00:00:00
2014-01-30	12,975,500	37.19	37.56	37.08	37.40	00:00:00
2014-01-31	17,039,700	37.03	37.20	36.68	36.90	00:00:00
2014-02-03	21,272,600	37.09	37.09	35.82	35.84	00:00:00
2014-02-04	16,228,000	35.65	36.02	35.44	35.96	00:00:00
2014-02-05	11,458,400	35.52	36.25	35.47	35.95	00:00:00
2014-02-06	14,762,200	36.12	36.83	36.11	36.72	00:00:00
2014-02-07	13,114,700	36.88	37.23	36.71	37.19	00:00:00
2014-02-11	12,066,100	37.50	37.90	37.39	37.84	00:00:00
2014-02-12	12,343,200	37.80	38.25	37.66	38.07	00:00:00
2014-02-13	11,683,200	37.84	38.49	37.78	38.42	00:00:00
2014-02-14	15,641,400	38.33	38.33	37.92	37.98	00:00:00
2014-02-21	13,243,600	38.33	38.49	38.08	38.10	00:00:00
2014-02-27	14,055,700	38.50	39.10	38.36	38.95	00:00:00
2014-02-28	19,257,800	38.95	39.37	38.65	39.11	00:00:00
2014-03-10	8,670,300	38.82	38.95	38.65	38.86	00:00:00
2014-03-11	12,841,500	39.00	39.02	38.62	38.90	00:00:00
2014-03-12	13,226,200	38.82	38.82	38.28	38.52	00:00:00
2014-03-20	18,959,000	38.50	38.69	38.01	38.37	00:00:00
2014-03-21	33,897,900	38.70	38.85	37.50	37.50	00:00:00
2014-03-25	19,750,600	38.13	38.50	38.10	38.40	00:00:00
2014-03-26	31,357,500	38.40	39.46	38.36	39.08	00:00:00
2014-03-31	48,328,800	39.75	41.43	39.63	40.91	00:00:00
2014-04-01	35,431,800	41.04	42.00	40.96	41.49	00:00:00
2014-04-02	22,754,900	41.37	41.62	40.85	41.13	00:00:00
2014-04-03	22,497,000	41.04	41.14	40.34	40.37	00:00:00
2014-04-04	23,836,200	40.60	40.73	39.66	39.98	00:00:00
2014-04-07	27,311,900	39.80	39.92	39.04	39.47	00:00:00
2014-04-10	26,397,800	40.89	41.05	39.48	39.79	00:00:00
2014-04-11	18,655,800	39.51	39.88	38.97	38.98	00:00:00
2014-04-21	8,593,600	40.24	40.44	40.06	40.24	00:00:00
2014-04-22	10,396,100	40.27	40.62	40.14	40.46	00:00:00
2014-04-23	10,048,500	40.28	40.34	39.75	39.79	00:00:00
2014-04-29	14,996,300	40.25	40.61	40.07	40.11	00:00:00
2014-04-30	16,480,900	40.09	40.93	40.02	40.88	00:00:00
2014-05-01	13,945,500	40.72	41.19	40.64	40.97	00:00:00
2014-05-02	10,710,100	41.16	41.21	40.81	40.81	00:00:00
2014-05-07	12,570,400	41.15	41.28	40.49	41.06	00:00:00
2014-05-08	10,212,900	41.09	41.26	40.55	40.87	00:00:00
2014-05-09	10,262,400	40.80	41.26	40.54	41.04	00:00:00
2014-05-12	18,751,400	41.22	42.14	41.19	41.95	00:00:00
2014-05-15	19,267,000	41.84	42.17	41.64	41.93	00:00:00
2014-05-16	15,497,400	41.89	41.97	41.32	41.69	00:00:00
2014-05-20	10,580,200	42.07	42.10	41.45	41.56	00:00:00
2014-05-21	11,151,700	41.67	41.79	41.48	41.68	00:00:00
2014-05-22	12,276,200	41.60	41.94	41.51	41.52	00:00:00
2014-05-23	12,044,200	41.65	42.23	41.49	42.15	00:00:00
2014-05-27	12,680,200	42.26	42.35	41.73	41.91	00:00:00
2014-06-03	10,968,400	41.84	41.92	41.58	41.81	00:00:00
2014-06-04	8,936,300	41.79	41.79	41.33	41.70	00:00:00
2014-06-05	10,647,800	41.85	42.33	41.74	42.10	00:00:00
2014-06-06	11,447,800	42.29	42.63	42.25	42.63	00:00:00
2014-06-10	13,457,200	42.57	42.88	42.49	42.66	00:00:00
2014-06-11	9,622,700	42.45	42.88	42.36	42.56	00:00:00
2014-06-20	65,082,300	40.26	40.94	39.93	40.82	00:00:00
2014-06-24	16,459,200	40.99	41.39	40.66	40.76	00:00:00
2014-06-25	13,889,400	40.73	40.84	40.39	40.46	00:00:00
2014-06-26	16,642,500	40.55	40.55	39.98	40.15	00:00:00
2014-06-27	15,320,500	40.03	40.66	40.03	40.53	00:00:00
2014-07-14	13,586,800	40.43	40.68	40.26	40.49	00:00:00
2014-07-15	11,813,800	40.38	40.81	40.36	40.54	00:00:00
2014-07-16	14,722,600	40.81	40.88	40.13	40.26	00:00:00
2014-07-22	13,728,100	40.14	40.70	39.96	40.43	00:00:00
2014-07-23	9,191,700	40.43	40.65	40.24	40.31	00:00:00
2014-07-24	10,068,300	40.35	40.67	40.35	40.47	00:00:00
2014-07-25	7,483,800	40.27	40.64	40.27	40.33	00:00:00
2014-07-31	13,689,500	40.65	40.94	40.35	40.39	00:00:00
2014-08-01	15,074,700	40.19	40.53	39.57	39.61	00:00:00
2014-08-12	6,704,300	39.74	40.04	39.73	39.90	00:00:00
2014-08-15	13,418,800	40.24	40.59	39.98	40.28	00:00:00
2014-08-19	14,368,500	40.72	41.58	40.64	41.41	00:00:00
2014-08-20	9,627,100	41.58	41.58	41.09	41.25	00:00:00
2014-08-21	9,569,200	41.16	41.81	41.16	41.58	00:00:00
2014-08-28	8,726,900	41.67	41.67	41.21	41.27	00:00:00
2014-08-29	8,970,900	41.24	41.73	41.24	41.53	00:00:00
2014-09-03	10,041,600	41.80	41.95	41.62	41.90	00:00:00
2014-09-04	12,236,800	41.89	42.09	41.37	41.55	00:00:00
2014-09-08	19,641,200	41.01	41.18	40.27	40.64	00:00:00
2014-09-09	14,019,000	40.51	40.91	40.43	40.71	00:00:00
2014-09-18	26,314,200	41.35	41.77	41.20	41.55	00:00:00
2014-09-19	86,626,600	40.58	40.66	39.28	39.80	00:00:00
2014-09-22	24,572,600	39.68	39.74	39.24	39.58	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>