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
2014-09-22	24,572,600	39.68	39.74	39.24	39.58	00:00:00
2014-09-23	34,353,300	39.50	39.59	38.80	38.83	00:00:00
2014-09-24	18,906,200	38.77	39.56	38.57	39.42	00:00:00
2014-09-25	13,287,800	39.35	39.35	38.65	38.76	00:00:00
2014-09-30	21,143,300	38.46	38.57	38.14	38.28	00:00:00
2014-10-01	17,438,700	38.32	38.41	37.95	38.09	00:00:00
2014-10-06	14,168,000	38.97	39.24	38.95	39.08	00:00:00
2014-10-09	15,004,900	38.99	39.21	38.51	38.74	00:00:00
2014-10-10	18,234,100	38.66	39.10	38.09	38.10	00:00:00
2014-10-20	16,654,100	36.31	37.81	35.82	37.80	00:00:00
2014-10-27	7,525,300	38.50	38.72	38.35	38.43	00:00:00
2014-10-28	11,631,800	38.34	38.73	38.34	38.65	00:00:00
2014-10-29	10,923,800	38.73	38.74	38.46	38.58	00:00:00
2014-11-06	11,603,400	39.22	39.86	39.11	39.81	00:00:00
2014-11-07	13,728,500	39.69	39.97	39.61	39.94	00:00:00
2014-11-11	7,061,000	40.53	40.59	40.35	40.47	00:00:00
2014-11-12	10,957,400	40.56	40.59	40.05	40.14	00:00:00
2014-11-28	11,890,100	41.98	42.51	41.89	42.41	00:00:00
2014-12-02	9,081,800	41.90	42.36	41.86	42.18	00:00:00
2014-12-03	10,326,000	41.94	42.14	41.64	42.06	00:00:00
2014-12-18	54,403,500	43.83	45.37	43.57	45.35	00:00:00
2015-01-02	15,015,900	45.02	45.19	43.97	44.33	00:00:00
2015-01-05	18,369,400	44.16	44.25	43.58	43.59	00:00:00
2015-01-12	16,050,300	43.26	43.77	42.86	43.27	00:00:00
2015-01-13	12,869,300	43.67	43.95	42.57	42.93	00:00:00
2015-01-14	12,698,900	42.46	43.17	42.46	43.06	00:00:00
2015-01-15	13,418,800	43.06	43.64	42.57	42.63	00:00:00
2015-01-16	17,771,100	42.49	43.62	42.25	43.51	00:00:00
2015-01-23	14,140,600	43.98	44.54	43.92	44.19	00:00:00
2015-01-26	12,056,100	44.17	44.21	43.54	43.90	00:00:00
2015-01-27	14,984,100	43.01	43.87	42.58	43.40	00:00:00
2015-01-28	15,127,400	43.94	43.98	42.67	42.69	00:00:00
2015-01-30	22,586,500	42.09	42.52	41.82	41.89	00:00:00
2015-02-03	12,649,700	42.94	43.14	42.54	43.04	00:00:00
2015-02-04	12,912,000	42.97	43.16	42.32	42.42	00:00:00
2015-02-05	9,611,300	42.50	43.24	42.50	43.16	00:00:00
2015-02-09	12,705,700	42.63	43.63	42.63	43.40	00:00:00
2015-02-10	12,714,800	43.79	44.06	43.56	43.99	00:00:00
2015-02-11	12,832,000	43.96	44.00	43.09	43.36	00:00:00
2015-02-12	12,519,700	43.48	44.06	43.41	43.89	00:00:00
2015-02-13	10,155,700	43.80	44.23	43.80	43.93	00:00:00
2015-02-17	10,118,600	43.67	43.90	43.54	43.84	00:00:00
2015-02-18	8,661,100	43.71	44.11	43.65	44.10	00:00:00
2015-02-19	8,456,300	44.13	44.37	44.00	44.11	00:00:00
2015-02-23	10,985,900	43.46	43.88	43.30	43.78	00:00:00
2015-02-26	8,519,300	43.80	44.15	43.71	43.89	00:00:00
2015-02-27	9,506,900	43.77	44.11	43.68	43.82	00:00:00
2015-03-03	10,058,700	43.83	43.88	43.17	43.38	00:00:00
2015-03-04	14,663,900	43.20	43.66	42.82	43.61	00:00:00
2015-03-05	10,975,600	43.66	43.89	43.26	43.80	00:00:00
2015-03-06	15,057,700	43.61	43.61	42.30	42.38	00:00:00
2015-03-09	11,433,300	42.25	42.79	42.19	42.69	00:00:00
2015-03-12	13,683,400	41.46	41.76	41.26	41.62	00:00:00
2015-03-13	18,380,900	41.54	42.47	41.51	42.38	00:00:00
2015-03-26	14,064,300	42.78	43.23	42.46	42.99	00:00:00
2015-03-27	17,982,800	42.93	43.12	42.42	42.64	00:00:00
2015-03-31	13,192,200	43.31	43.57	43.13	43.15	00:00:00
2015-04-01	12,032,700	42.99	43.12	42.72	42.94	00:00:00
2015-04-02	11,160,300	42.99	43.11	42.48	42.62	00:00:00
2015-04-06	9,756,500	42.28	43.10	42.21	42.96	00:00:00
2015-04-07	8,075,400	42.99	43.48	42.94	42.96	00:00:00
2015-04-08	6,917,700	42.85	43.34	42.85	43.11	00:00:00
2015-04-09	9,378,400	42.97	43.31	42.74	43.20	00:00:00
2015-04-13	10,810,800	43.55	43.79	43.03	43.08	00:00:00
2015-04-16	11,861,500	43.69	43.96	43.25	43.46	00:00:00
2015-04-17	12,439,300	43.06	43.40	42.86	43.00	00:00:00
2015-04-20	10,426,300	43.31	43.81	43.25	43.32	00:00:00
2015-04-21	9,304,400	43.51	43.87	43.40	43.42	00:00:00
2015-04-27	12,908,200	43.10	43.95	43.07	43.61	00:00:00
2015-04-28	18,280,500	43.71	44.58	43.45	44.50	00:00:00
2015-04-29	36,535,000	44.40	44.90	43.68	44.73	00:00:00
2015-05-04	9,164,000	44.55	44.85	44.24	44.59	00:00:00
2015-05-11	7,426,300	43.97	44.20	43.60	43.84	00:00:00
2015-05-26	10,412,900	43.74	43.83	43.15	43.33	00:00:00
2015-06-01	9,757,000	43.84	44.06	43.64	43.79	00:00:00
2015-06-11	12,397,300	44.17	44.42	44.03	44.28	00:00:00
2015-06-12	11,682,300	43.98	44.39	43.90	44.34	00:00:00
2015-06-16	18,092,500	43.91	44.88	43.76	44.64	00:00:00
2015-06-17	24,543,600	44.86	45.24	44.37	44.91	00:00:00
2015-06-18	79,082,500	41.91	42.98	40.97	42.74	00:00:00
2015-06-22	22,333,400	41.80	41.96	41.45	41.49	00:00:00
2015-06-30	16,518,000	40.60	40.75	40.11	40.30	00:00:00
2015-07-01	13,879,500	40.61	40.70	39.93	40.24	00:00:00
2015-07-02	11,586,500	40.38	40.42	40.15	40.36	00:00:00
2015-07-07	16,437,100	40.04	40.27	39.84	40.16	00:00:00
2015-07-08	14,578,200	39.90	40.24	39.70	39.77	00:00:00
2015-07-14	9,280,100	40.81	40.90	40.58	40.78	00:00:00
2015-07-15	9,301,900	40.63	40.92	40.63	40.79	00:00:00
2015-07-20	17,325,700	40.36	40.39	39.87	39.93	00:00:00
2015-07-27	15,732,000	38.72	38.82	38.47	38.51	00:00:00
2015-07-29	12,932,700	39.37	39.87	39.26	39.79	00:00:00
2015-07-30	13,604,700	40.03	40.10	39.55	39.65	00:00:00
2015-08-06	10,610,400	39.63	39.84	39.15	39.32	00:00:00
2015-08-07	10,647,800	39.36	39.69	39.23	39.56	00:00:00
2015-08-10	9,420,900	39.76	40.05	39.70	39.89	00:00:00
2015-08-13	7,696,500	39.22	39.56	38.99	39.31	00:00:00
2015-08-14	7,185,000	39.33	39.50	39.18	39.41	00:00:00
2015-08-17	7,610,700	39.41	39.73	39.09	39.72	00:00:00
2015-08-18	9,946,200	39.52	40.03	39.51	39.83	00:00:00
2015-08-19	11,095,000	39.70	39.94	39.31	39.53	00:00:00
2015-08-20	12,959,700	39.19	39.50	38.60	38.63	00:00:00
2015-08-21	19,318,900	38.32	38.77	37.55	37.55	00:00:00
2015-08-24	32,224,200	35.73	36.60	35.14	36.08	00:00:00
2015-08-25	21,293,900	36.97	37.21	35.38	35.45	00:00:00
2015-08-26	20,462,700	36.03	37.02	35.60	36.91	00:00:00
2015-09-02	15,027,300	36.37	36.75	36.11	36.75	00:00:00
2015-09-03	11,735,600	36.81	37.27	36.77	36.90	00:00:00
2015-09-04	13,147,900	36.35	36.68	36.09	36.27	00:00:00
2015-09-09	14,640,000	37.90	38.18	37.01	37.09	00:00:00
2015-09-10	16,780,600	37.03	37.94	37.03	37.61	00:00:00
2015-09-17	36,883,100	38.27	38.27	36.50	36.74	00:00:00
2015-09-24	17,839,400	35.85	36.23	35.39	36.06	00:00:00
2015-09-25	19,337,300	36.20	36.32	35.91	36.05	00:00:00
2015-09-28	21,624,000	35.72	36.14	35.40	35.44	00:00:00
2015-10-01	18,073,600	36.23	36.42	35.85	36.24	00:00:00
2015-10-02	18,705,100	35.71	36.91	35.64	36.89	00:00:00
2015-10-06	12,309,000	37.52	37.85	37.51	37.73	00:00:00
2015-10-07	16,335,700	37.75	37.98	37.35	37.66	00:00:00
2015-10-12	10,964,100	37.92	38.12	37.69	38.04	00:00:00
2015-10-19	17,658,600	36.86	37.10	36.57	36.87	00:00:00
2015-10-20	13,549,500	36.62	37.00	36.62	36.86	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>