|
 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 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 98,122,000 | 124.62 | 125.19 | 111.62 | 118.12 | 00:00:00 | | 2000-01-04 | 116,850,000 | 115.50 | 118.62 | 105.00 | 107.69 | 00:00:00 | | 2000-01-05 | 166,086,800 | 101.62 | 106.37 | 96.00 | 102.00 | 00:00:00 | | 2000-01-06 | 109,880,000 | 100.16 | 105.00 | 94.69 | 96.00 | 00:00:00 | | 2000-01-07 | 91,775,600 | 95.00 | 103.50 | 93.56 | 103.37 | 00:00:00 | | 2000-01-10 | 91,538,000 | 108.00 | 116.00 | 105.50 | 115.75 | 00:00:00 | | 2000-01-11 | 86,580,000 | 112.62 | 114.75 | 109.50 | 112.37 | 00:00:00 | | 2000-01-12 | 83,452,000 | 112.25 | 112.25 | 103.69 | 105.62 | 00:00:00 | | 2000-01-13 | 55,790,000 | 108.50 | 109.87 | 103.50 | 105.06 | 00:00:00 | | 2000-01-14 | 57,099,200 | 109.00 | 111.37 | 104.75 | 106.81 | 00:00:00 | | 2000-01-18 | 66,791,200 | 107.87 | 114.50 | 105.62 | 111.25 | 00:00:00 | | 2000-01-19 | 49,208,800 | 56.13 | 58.25 | 54.00 | 57.13 | 00:00:00 | | 2000-01-20 | 54,530,600 | 59.00 | 60.25 | 58.13 | 59.25 | 00:00:00 | | 2000-01-21 | 50,897,200 | 61.50 | 61.50 | 59.00 | 59.69 | 00:00:00 | | 2000-01-24 | 50,023,200 | 60.25 | 60.38 | 54.00 | 54.19 | 00:00:00 | | 2000-01-25 | 53,069,600 | 55.06 | 57.50 | 54.88 | 56.44 | 00:00:00 | | 2000-01-26 | 47,574,400 | 56.75 | 58.94 | 55.00 | 55.06 | 00:00:00 | | 2000-01-27 | 61,061,800 | 55.81 | 56.69 | 50.00 | 51.81 | 00:00:00 | | 2000-01-28 | 86,400,600 | 51.50 | 51.94 | 46.63 | 47.38 | 00:00:00 | | 2000-01-31 | 68,152,400 | 47.94 | 50.13 | 47.06 | 49.95 | 00:00:00 | | 2000-02-01 | 57,108,800 | 51.25 | 54.31 | 50.00 | 54.00 | 00:00:00 | | 2000-02-02 | 63,940,400 | 54.94 | 56.00 | 54.00 | 54.31 | 00:00:00 | | 2000-02-03 | 55,540,600 | 55.38 | 57.00 | 54.25 | 56.69 | 00:00:00 | | 2000-02-04 | 40,925,000 | 57.63 | 58.25 | 56.81 | 57.81 | 00:00:00 | | 2000-02-07 | 44,697,200 | 59.31 | 60.00 | 58.42 | 59.94 | 00:00:00 | | 2000-02-08 | 55,724,000 | 60.75 | 61.44 | 59.00 | 59.56 | 00:00:00 | | 2000-02-09 | 52,472,400 | 60.06 | 61.31 | 58.81 | 59.94 | 00:00:00 | | 2000-02-10 | 45,290,400 | 60.00 | 62.63 | 58.00 | 62.31 | 00:00:00 | | 2000-02-11 | 55,781,800 | 62.50 | 64.75 | 58.75 | 59.69 | 00:00:00 | | 2000-02-14 | 37,611,000 | 60.88 | 62.25 | 58.63 | 62.19 | 00:00:00 | | 2000-02-15 | 47,977,800 | 61.63 | 63.19 | 59.13 | 61.38 | 00:00:00 | | 2000-02-16 | 33,494,400 | 61.00 | 62.56 | 60.13 | 61.25 | 00:00:00 | | 2000-02-17 | 40,399,600 | 61.75 | 62.75 | 60.00 | 61.63 | 00:00:00 | | 2000-02-18 | 63,893,200 | 61.69 | 62.00 | 58.38 | 58.56 | 00:00:00 | | 2000-02-22 | 75,549,600 | 59.13 | 61.44 | 56.31 | 59.31 | 00:00:00 | | 2000-02-23 | 69,666,800 | 60.19 | 63.27 | 59.63 | 63.06 | 00:00:00 | | 2000-02-24 | 70,961,000 | 63.19 | 65.06 | 60.25 | 61.94 | 00:00:00 | | 2000-02-25 | 103,190,400 | 61.88 | 71.00 | 61.88 | 70.62 | 00:00:00 | | 2000-02-28 | 122,326,000 | 71.25 | 76.50 | 68.25 | 68.62 | 00:00:00 | | 2000-02-29 | 55,589,400 | 73.37 | 74.44 | 71.12 | 74.25 | 00:00:00 | | 2000-03-01 | 44,942,400 | 73.75 | 74.50 | 70.75 | 71.50 | 00:00:00 | | 2000-03-02 | 52,317,200 | 73.50 | 73.56 | 67.87 | 68.50 | 00:00:00 | | 2000-03-03 | 47,977,200 | 71.12 | 75.12 | 70.17 | 75.00 | 00:00:00 | | 2000-03-06 | 45,521,000 | 74.81 | 76.94 | 72.37 | 75.75 | 00:00:00 | | 2000-03-07 | 53,983,400 | 76.62 | 80.00 | 74.37 | 74.94 | 00:00:00 | | 2000-03-08 | 62,781,800 | 77.37 | 83.56 | 75.00 | 83.12 | 00:00:00 | | 2000-03-09 | 56,485,600 | 84.31 | 85.00 | 80.12 | 84.00 | 00:00:00 | | 2000-03-10 | 44,711,000 | 84.00 | 84.06 | 80.25 | 81.62 | 00:00:00 | | 2000-03-13 | 65,805,000 | 78.50 | 83.62 | 76.80 | 78.75 | 00:00:00 | | 2000-03-14 | 72,366,200 | 81.87 | 83.75 | 76.50 | 77.00 | 00:00:00 | | 2000-03-15 | 144,816,200 | 84.00 | 85.00 | 77.00 | 78.62 | 00:00:00 | | 2000-03-16 | 95,533,200 | 80.69 | 82.56 | 76.69 | 81.94 | 00:00:00 | | 2000-03-17 | 66,063,800 | 81.75 | 82.00 | 79.50 | 79.81 | 00:00:00 | | 2000-03-20 | 47,185,600 | 80.50 | 80.50 | 77.56 | 78.12 | 00:00:00 | | 2000-03-21 | 52,622,200 | 77.87 | 80.87 | 76.00 | 80.69 | 00:00:00 | | 2000-03-22 | 53,207,400 | 81.00 | 84.37 | 78.87 | 84.06 | 00:00:00 | | 2000-03-23 | 50,806,000 | 83.12 | 88.00 | 82.56 | 86.87 | 00:00:00 | | 2000-03-24 | 52,822,400 | 86.81 | 89.69 | 86.44 | 87.00 | 00:00:00 | | 2000-03-27 | 32,606,800 | 89.06 | 89.31 | 86.94 | 88.44 | 00:00:00 | | 2000-03-28 | 36,050,000 | 87.62 | 90.00 | 85.50 | 86.56 | 00:00:00 | | 2000-03-29 | 51,967,400 | 86.06 | 86.12 | 82.06 | 82.50 | 00:00:00 | | 2000-03-30 | 70,989,400 | 78.50 | 84.50 | 78.00 | 78.44 | 00:00:00 | | 2000-03-31 | 79,843,200 | 80.19 | 81.56 | 76.00 | 78.06 | 00:00:00 | | 2000-04-03 | 71,608,200 | 78.62 | 80.62 | 75.00 | 76.87 | 00:00:00 | | 2000-04-04 | 123,637,800 | 78.12 | 78.12 | 65.08 | 75.94 | 00:00:00 | | 2000-04-05 | 73,746,200 | 73.25 | 81.00 | 72.55 | 78.25 | 00:00:00 | | 2000-04-06 | 62,412,800 | 80.62 | 83.44 | 80.12 | 82.19 | 00:00:00 | | 2000-04-07 | 46,759,000 | 83.69 | 87.25 | 83.00 | 87.12 | 00:00:00 | | 2000-04-10 | 56,241,800 | 87.50 | 87.62 | 82.25 | 82.50 | 00:00:00 | | 2000-04-11 | 70,986,000 | 80.19 | 81.62 | 76.81 | 77.37 | 00:00:00 | | 2000-04-12 | 67,136,800 | 77.94 | 80.00 | 72.94 | 73.12 | 00:00:00 | | 2000-04-13 | 63,210,600 | 74.87 | 77.50 | 71.75 | 71.94 | 00:00:00 | | 2000-04-14 | 109,950,600 | 69.92 | 71.28 | 60.25 | 63.52 | 00:00:00 | | 2000-04-17 | 115,301,600 | 60.50 | 74.87 | 60.17 | 74.81 | 00:00:00 | | 2000-04-18 | 78,747,400 | 75.56 | 79.06 | 73.75 | 78.94 | 00:00:00 | | 2000-04-19 | 46,186,600 | 78.62 | 79.56 | 74.25 | 74.56 | 00:00:00 | | 2000-04-20 | 50,407,800 | 73.81 | 75.50 | 69.87 | 70.81 | 00:00:00 | | 2000-04-24 | 59,728,800 | 67.37 | 72.69 | 67.00 | 72.44 | 00:00:00 | | 2000-04-25 | 61,765,600 | 74.87 | 76.37 | 72.62 | 75.56 | 00:00:00 | | 2000-04-26 | 47,793,800 | 76.12 | 77.81 | 71.06 | 72.19 | 00:00:00 | | 2000-04-27 | 52,101,600 | 70.06 | 77.56 | 69.94 | 77.31 | 00:00:00 | | 2000-04-28 | 41,706,000 | 78.50 | 80.00 | 78.12 | 79.94 | 00:00:00 | | 2000-05-01 | 37,101,000 | 79.87 | 81.87 | 78.75 | 79.69 | 00:00:00 | | 2000-05-02 | 35,341,600 | 78.94 | 79.50 | 77.37 | 77.81 | 00:00:00 | | 2000-05-03 | 49,605,000 | 76.87 | 77.12 | 72.12 | 75.81 | 00:00:00 | | 2000-05-04 | 39,911,000 | 75.31 | 76.94 | 73.00 | 74.25 | 00:00:00 | | 2000-05-05 | 35,295,000 | 74.00 | 77.00 | 73.75 | 76.81 | 00:00:00 | | 2000-05-08 | 36,533,200 | 75.31 | 76.00 | 72.06 | 72.31 | 00:00:00 | | 2000-05-09 | 43,543,800 | 73.69 | 74.25 | 71.25 | 72.00 | 00:00:00 | | 2000-05-10 | 71,180,000 | 70.94 | 73.12 | 67.50 | 67.62 | 00:00:00 | | 2000-05-11 | 46,596,000 | 68.94 | 72.37 | 68.00 | 72.37 | 00:00:00 | | 2000-05-12 | 39,048,400 | 73.31 | 76.44 | 73.06 | 74.19 | 00:00:00 | | 2000-05-15 | 41,978,400 | 74.44 | 77.00 | 70.62 | 77.00 | 00:00:00 | | 2000-05-16 | 38,262,200 | 77.62 | 79.75 | 77.06 | 79.19 | 00:00:00 | | 2000-05-17 | 34,001,200 | 77.75 | 79.87 | 76.25 | 78.19 | 00:00:00 | | 2000-05-18 | 46,447,200 | 78.31 | 78.75 | 72.44 | 73.06 | 00:00:00 | | 2000-05-19 | 52,233,800 | 72.00 | 74.00 | 69.50 | 70.06 | 00:00:00 | | 2000-05-22 | 91,081,000 | 70.06 | 70.25 | 62.75 | 67.81 | 00:00:00 | | 2000-05-23 | 58,581,800 | 67.00 | 68.50 | 62.38 | 62.63 | 00:00:00 | | 2000-05-24 | 85,203,800 | 61.77 | 64.50 | 58.13 | 64.25 | 00:00:00 | | 2000-05-25 | 80,968,200 | 65.50 | 70.81 | 65.00 | 66.44 | 00:00:00 | | 2000-05-26 | 28,906,000 | 66.81 | 69.50 | 65.06 | 67.00 | 00:00:00 | | 2000-05-30 | 38,940,400 | 68.87 | 74.19 | 68.56 | 74.19 | 00:00:00 | | 2000-05-31 | 50,951,000 | 73.25 | 76.44 | 71.75 | 71.87 | 00:00:00 | | 2000-06-01 | 53,401,600 | 73.94 | 77.87 | 73.50 | 77.87 | 00:00:00 | | 2000-06-02 | 57,967,400 | 80.50 | 81.50 | 78.50 | 80.19 | 00:00:00 | | 2000-06-05 | 38,511,200 | 79.25 | 82.00 | 79.00 | 80.94 | 00:00:00 | | 2000-06-06 | 40,020,000 | 80.50 | 81.50 | 76.25 | 77.06 | 00:00:00 | | 2000-06-07 | 34,081,200 | 76.75 | 80.25 | 75.56 | 80.00 | 00:00:00 | | 2000-06-08 | 46,773,400 | 81.87 | 82.75 | 80.25 | 82.37 | 00:00:00 | | 2000-06-09 | 32,983,800 | 82.87 | 83.75 | 81.87 | 82.69 | 00:00:00 | | 2000-06-12 | 24,209,400 | 82.56 | 82.81 | 80.37 | 80.56 | 00:00:00 | | 2000-06-13 | 37,234,600 | 79.98 | 81.75 | 78.06 | 81.69 | 00:00:00 | | 2000-06-14 | 33,198,400 | 81.87 | 82.00 | 78.75 | 79.00 | 00:00:00 | | 2000-06-15 | 36,790,600 | 79.25 | 82.62 | 79.12 | 82.50 | 00:00:00 | | 2000-06-16 | 41,906,800 | 81.87 | 83.75 | 81.06 | 81.87 | 00:00:00 | | 2000-06-19 | 51,086,800 | 82.06 | 86.06 | 81.25 | 86.00 | 00:00:00 | | 2000-06-20 | 57,199,600 | 86.94 | 87.62 | 84.50 | 86.05 | 00:00:00 | | 2000-06-21 | 108,061,600 | 80.81 | 87.37 | 80.31 | 86.19 | 00:00:00 | | 2000-06-22 | 42,109,600 | 84.62 | 85.25 | 81.37 | 81.50 | 00:00:00 | | 2000-06-23 | 40,644,600 | 80.81 | 81.48 | 78.56 | 79.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
