|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 40,644,600 | 80.81 | 81.48 | 78.56 | 79.50 | 00:00:00 | | 2000-06-26 | 38,943,800 | 80.25 | 83.44 | 79.25 | 82.69 | 00:00:00 | | 2000-06-27 | 28,582,600 | 82.37 | 83.94 | 81.69 | 82.25 | 00:00:00 | | 2000-06-28 | 32,107,600 | 82.06 | 85.00 | 81.69 | 82.94 | 00:00:00 | | 2000-06-29 | 35,760,400 | 82.06 | 83.12 | 79.56 | 80.87 | 00:00:00 | | 2000-06-30 | 38,100,400 | 80.37 | 84.50 | 80.00 | 84.06 | 00:00:00 | | 2000-07-03 | 42,145,400 | 81.12 | 81.75 | 78.87 | 80.19 | 00:00:00 | | 2000-07-05 | 94,642,200 | 76.81 | 77.62 | 72.19 | 72.31 | 00:00:00 | | 2000-07-06 | 50,540,400 | 71.75 | 75.87 | 71.75 | 75.62 | 00:00:00 | | 2000-07-07 | 31,480,400 | 75.94 | 77.00 | 75.50 | 75.87 | 00:00:00 | | 2000-07-10 | 43,967,400 | 74.62 | 75.50 | 72.87 | 74.12 | 00:00:00 | | 2000-07-11 | 42,122,200 | 73.62 | 75.25 | 71.12 | 72.31 | 00:00:00 | | 2000-07-12 | 34,373,200 | 73.44 | 75.12 | 73.00 | 74.69 | 00:00:00 | | 2000-07-13 | 41,628,400 | 75.75 | 76.62 | 74.75 | 75.75 | 00:00:00 | | 2000-07-14 | 31,718,800 | 76.19 | 76.50 | 75.12 | 76.12 | 00:00:00 | | 2000-07-17 | 32,393,800 | 75.31 | 78.00 | 74.06 | 76.12 | 00:00:00 | | 2000-07-18 | 29,971,000 | 75.69 | 76.62 | 74.06 | 74.19 | 00:00:00 | | 2000-07-19 | 31,569,000 | 75.00 | 75.94 | 73.00 | 73.75 | 00:00:00 | | 2000-07-20 | 35,383,200 | 74.81 | 79.00 | 74.75 | 78.12 | 00:00:00 | | 2000-07-21 | 30,927,800 | 77.44 | 77.69 | 75.06 | 75.44 | 00:00:00 | | 2000-07-24 | 38,060,400 | 77.12 | 78.62 | 74.94 | 75.00 | 00:00:00 | | 2000-07-25 | 27,128,400 | 75.87 | 76.50 | 74.31 | 76.00 | 00:00:00 | | 2000-07-26 | 31,830,000 | 74.81 | 78.00 | 74.06 | 76.75 | 00:00:00 | | 2000-07-27 | 32,549,600 | 75.94 | 78.00 | 75.00 | 75.06 | 00:00:00 | | 2000-07-28 | 33,200,600 | 75.12 | 76.44 | 71.06 | 72.37 | 00:00:00 | | 2000-07-31 | 34,410,000 | 71.75 | 75.50 | 71.37 | 75.19 | 00:00:00 | | 2000-08-01 | 30,196,800 | 75.19 | 75.87 | 72.87 | 73.12 | 00:00:00 | | 2000-08-02 | 30,323,400 | 73.00 | 75.25 | 72.37 | 73.12 | 00:00:00 | | 2000-08-03 | 44,941,800 | 72.81 | 77.50 | 71.62 | 77.44 | 00:00:00 | | 2000-08-04 | 73,218,400 | 78.31 | 82.31 | 78.12 | 81.56 | 00:00:00 | | 2000-08-07 | 40,757,800 | 80.87 | 82.37 | 80.75 | 81.87 | 00:00:00 | | 2000-08-08 | 34,938,400 | 81.00 | 83.25 | 80.81 | 83.00 | 00:00:00 | | 2000-08-09 | 30,849,400 | 83.50 | 84.28 | 81.19 | 81.37 | 00:00:00 | | 2000-08-10 | 24,445,000 | 81.44 | 82.37 | 80.00 | 80.06 | 00:00:00 | | 2000-08-11 | 22,110,600 | 79.94 | 81.94 | 79.25 | 81.12 | 00:00:00 | | 2000-08-14 | 21,863,400 | 80.19 | 82.56 | 79.87 | 82.37 | 00:00:00 | | 2000-08-15 | 31,213,800 | 81.94 | 83.56 | 81.12 | 81.25 | 00:00:00 | | 2000-08-16 | 22,708,400 | 81.37 | 82.25 | 81.06 | 81.19 | 00:00:00 | | 2000-08-17 | 30,087,800 | 80.87 | 84.06 | 80.81 | 83.94 | 00:00:00 | | 2000-08-18 | 31,121,800 | 83.50 | 84.75 | 81.12 | 81.31 | 00:00:00 | | 2000-08-21 | 20,292,200 | 82.12 | 83.37 | 80.77 | 83.19 | 00:00:00 | | 2000-08-22 | 23,258,200 | 82.87 | 84.19 | 82.19 | 83.56 | 00:00:00 | | 2000-08-23 | 25,107,600 | 82.94 | 83.12 | 81.00 | 82.87 | 00:00:00 | | 2000-08-24 | 40,420,600 | 82.87 | 85.06 | 82.69 | 84.69 | 00:00:00 | | 2000-08-25 | 26,870,400 | 84.69 | 86.81 | 84.50 | 84.62 | 00:00:00 | | 2000-08-28 | 25,841,200 | 85.00 | 87.94 | 84.94 | 86.75 | 00:00:00 | | 2000-08-29 | 37,689,000 | 86.81 | 89.27 | 86.56 | 87.75 | 00:00:00 | | 2000-08-30 | 27,081,000 | 87.69 | 88.81 | 87.12 | 88.25 | 00:00:00 | | 2000-08-31 | 39,840,000 | 88.44 | 91.00 | 88.44 | 90.94 | 00:00:00 | | 2000-09-01 | 30,427,800 | 92.20 | 92.94 | 90.87 | 92.62 | 00:00:00 | | 2000-09-05 | 25,544,600 | 92.37 | 92.81 | 90.56 | 91.06 | 00:00:00 | | 2000-09-06 | 38,480,400 | 91.37 | 91.75 | 89.06 | 89.25 | 00:00:00 | | 2000-09-07 | 28,566,600 | 90.12 | 91.75 | 89.50 | 91.19 | 00:00:00 | | 2000-09-08 | 34,574,600 | 90.81 | 90.87 | 86.50 | 86.56 | 00:00:00 | | 2000-09-11 | 41,470,600 | 86.06 | 86.75 | 82.37 | 83.44 | 00:00:00 | | 2000-09-12 | 49,609,400 | 83.00 | 85.31 | 79.06 | 79.37 | 00:00:00 | | 2000-09-13 | 68,139,400 | 77.75 | 82.75 | 76.94 | 81.81 | 00:00:00 | | 2000-09-14 | 64,176,600 | 86.37 | 86.62 | 82.25 | 84.94 | 00:00:00 | | 2000-09-15 | 122,950,600 | 81.12 | 82.87 | 78.00 | 78.31 | 00:00:00 | | 2000-09-18 | 73,007,800 | 78.81 | 80.00 | 74.75 | 76.47 | 00:00:00 | | 2000-09-19 | 53,208,800 | 77.44 | 79.75 | 76.12 | 79.31 | 00:00:00 | | 2000-09-20 | 37,359,000 | 79.00 | 80.62 | 77.50 | 79.94 | 00:00:00 | | 2000-09-21 | 27,160,000 | 79.44 | 80.00 | 75.50 | 78.94 | 00:00:00 | | 2000-09-22 | 58,734,600 | 75.94 | 80.75 | 75.50 | 80.73 | 00:00:00 | | 2000-09-25 | 34,753,400 | 81.12 | 82.56 | 78.75 | 78.75 | 00:00:00 | | 2000-09-26 | 40,001,000 | 79.31 | 81.00 | 78.62 | 79.44 | 00:00:00 | | 2000-09-27 | 48,208,800 | 80.19 | 80.94 | 78.00 | 79.87 | 00:00:00 | | 2000-09-28 | 42,193,400 | 79.50 | 82.19 | 78.37 | 81.48 | 00:00:00 | | 2000-09-29 | 34,844,600 | 81.36 | 81.69 | 78.25 | 78.75 | 00:00:00 | | 2000-10-02 | 46,146,200 | 79.75 | 82.12 | 77.72 | 78.75 | 00:00:00 | | 2000-10-03 | 96,832,200 | 79.81 | 81.61 | 68.75 | 69.50 | 00:00:00 | | 2000-10-04 | 204,843,400 | 66.00 | 70.75 | 60.50 | 68.12 | 00:00:00 | | 2000-10-05 | 54,325,000 | 68.31 | 69.62 | 66.50 | 68.31 | 00:00:00 | | 2000-10-06 | 53,382,400 | 69.25 | 71.62 | 66.87 | 67.62 | 00:00:00 | | 2000-10-09 | 40,306,200 | 67.62 | 68.75 | 65.12 | 66.75 | 00:00:00 | | 2000-10-10 | 50,953,200 | 66.06 | 67.25 | 64.50 | 64.62 | 00:00:00 | | 2000-10-11 | 71,680,000 | 63.00 | 65.98 | 62.00 | 62.25 | 00:00:00 | | 2000-10-12 | 50,892,400 | 63.81 | 64.87 | 61.75 | 63.00 | 00:00:00 | | 2000-10-13 | 38,516,200 | 31.00 | 35.75 | 31.00 | 35.63 | 00:00:00 | | 2000-10-16 | 36,480,800 | 36.56 | 37.00 | 33.38 | 34.56 | 00:00:00 | | 2000-10-17 | 29,356,100 | 35.75 | 35.88 | 32.88 | 33.69 | 00:00:00 | | 2000-10-18 | 52,551,200 | 31.56 | 35.38 | 30.50 | 33.56 | 00:00:00 | | 2000-10-19 | 39,321,600 | 36.00 | 36.50 | 34.63 | 36.38 | 00:00:00 | | 2000-10-20 | 34,075,300 | 36.13 | 36.50 | 34.94 | 35.25 | 00:00:00 | | 2000-10-23 | 28,319,800 | 34.75 | 35.25 | 33.38 | 34.06 | 00:00:00 | | 2000-10-24 | 36,714,700 | 35.00 | 36.56 | 34.50 | 35.81 | 00:00:00 | | 2000-10-25 | 33,362,500 | 36.50 | 36.63 | 34.00 | 34.38 | 00:00:00 | | 2000-10-26 | 49,993,400 | 34.75 | 35.88 | 30.94 | 34.06 | 00:00:00 | | 2000-10-27 | 34,963,600 | 34.50 | 35.19 | 33.00 | 34.19 | 00:00:00 | | 2000-10-30 | 35,424,500 | 33.75 | 34.13 | 31.37 | 31.62 | 00:00:00 | | 2000-10-31 | 41,880,900 | 32.63 | 34.75 | 32.50 | 33.00 | 00:00:00 | | 2000-11-01 | 62,690,900 | 32.81 | 33.19 | 30.37 | 31.37 | 00:00:00 | | 2000-11-02 | 149,780,300 | 32.44 | 32.50 | 27.25 | 29.56 | 00:00:00 | | 2000-11-03 | 65,020,900 | 31.50 | 31.75 | 29.50 | 30.31 | 00:00:00 | | 2000-11-06 | 75,552,300 | 30.69 | 30.69 | 27.50 | 27.94 | 00:00:00 | | 2000-11-07 | 58,950,800 | 28.37 | 28.44 | 26.50 | 26.56 | 00:00:00 | | 2000-11-08 | 63,040,000 | 27.37 | 27.50 | 24.50 | 24.81 | 00:00:00 | | 2000-11-09 | 67,281,100 | 24.69 | 27.37 | 24.06 | 27.19 | 00:00:00 | | 2000-11-10 | 54,614,100 | 26.44 | 26.94 | 24.87 | 25.44 | 00:00:00 | | 2000-11-13 | 61,651,900 | 25.12 | 25.87 | 23.50 | 24.75 | 00:00:00 | | 2000-11-14 | 77,496,700 | 27.37 | 28.50 | 26.50 | 28.37 | 00:00:00 | | 2000-11-15 | 50,655,200 | 28.81 | 29.44 | 27.70 | 28.87 | 00:00:00 | | 2000-11-16 | 37,990,000 | 28.75 | 29.81 | 27.25 | 27.37 | 00:00:00 | | 2000-11-17 | 59,639,400 | 26.94 | 29.25 | 25.25 | 28.81 | 00:00:00 | | 2000-11-20 | 89,783,100 | 24.31 | 25.87 | 24.00 | 24.75 | 00:00:00 | | 2000-11-21 | 58,651,900 | 24.81 | 25.62 | 23.50 | 23.87 | 00:00:00 | | 2000-11-22 | 53,317,000 | 23.62 | 24.06 | 22.06 | 22.31 | 00:00:00 | | 2000-11-24 | 22,446,100 | 23.31 | 24.25 | 23.12 | 24.12 | 00:00:00 | | 2000-11-27 | 45,668,100 | 25.44 | 25.81 | 22.87 | 23.12 | 00:00:00 | | 2000-11-28 | 43,078,300 | 23.50 | 23.81 | 22.25 | 22.66 | 00:00:00 | | 2000-11-29 | 75,408,100 | 23.19 | 23.62 | 21.81 | 22.87 | 00:00:00 | | 2000-11-30 | 84,386,600 | 21.75 | 27.62 | 21.50 | 26.50 | 00:00:00 | | 2000-12-01 | 48,665,500 | 26.37 | 27.87 | 25.50 | 26.44 | 00:00:00 | | 2000-12-04 | 40,710,600 | 26.25 | 28.87 | 26.19 | 28.19 | 00:00:00 | | 2000-12-05 | 59,757,500 | 29.44 | 31.50 | 28.94 | 31.50 | 00:00:00 | | 2000-12-06 | 42,128,700 | 31.19 | 31.62 | 29.31 | 30.19 | 00:00:00 | | 2000-12-07 | 41,093,000 | 29.62 | 29.94 | 28.12 | 28.31 | 00:00:00 | | 2000-12-08 | 40,054,100 | 30.06 | 30.62 | 29.25 | 30.06 | 00:00:00 | | 2000-12-11 | 50,285,200 | 30.50 | 32.25 | 30.00 | 31.94 | 00:00:00 | | 2000-12-12 | 26,481,900 | 31.87 | 32.50 | 30.41 | 30.75 | 00:00:00 | | 2000-12-13 | 37,935,600 | 31.94 | 32.00 | 28.25 | 28.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
