|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 36,394,100 | 21.97 | 22.00 | 21.43 | 21.93 | 00:00:00 | | 2009-07-22 | 26,148,500 | 21.84 | 21.98 | 21.63 | 21.75 | 00:00:00 | | 2009-07-23 | 33,195,700 | 21.65 | 22.40 | 21.59 | 22.20 | 00:00:00 | | 2009-07-24 | 24,622,900 | 21.94 | 22.48 | 21.91 | 22.33 | 00:00:00 | | 2009-07-27 | 23,668,800 | 22.29 | 22.31 | 21.75 | 21.98 | 00:00:00 | | 2009-07-28 | 26,374,500 | 21.86 | 22.32 | 21.72 | 22.24 | 00:00:00 | | 2009-07-29 | 21,025,000 | 22.13 | 22.28 | 21.83 | 22.01 | 00:00:00 | | 2009-07-30 | 28,856,300 | 22.24 | 22.47 | 21.91 | 22.14 | 00:00:00 | | 2009-07-31 | 24,391,200 | 22.16 | 22.42 | 22.07 | 22.13 | 00:00:00 | | 2009-08-03 | 23,671,900 | 22.32 | 22.38 | 22.00 | 22.30 | 00:00:00 | | 2009-08-04 | 28,729,000 | 22.24 | 22.28 | 21.69 | 21.89 | 00:00:00 | | 2009-08-05 | 35,998,500 | 21.83 | 21.85 | 21.18 | 21.44 | 00:00:00 | | 2009-08-06 | 28,035,100 | 21.42 | 21.94 | 21.09 | 21.21 | 00:00:00 | | 2009-08-07 | 25,561,500 | 21.43 | 21.84 | 21.37 | 21.43 | 00:00:00 | | 2009-08-10 | 19,517,400 | 21.21 | 21.41 | 21.03 | 21.25 | 00:00:00 | | 2009-08-11 | 25,847,700 | 21.08 | 21.41 | 21.03 | 21.28 | 00:00:00 | | 2009-08-12 | 33,999,100 | 21.30 | 22.10 | 21.25 | 21.88 | 00:00:00 | | 2009-08-13 | 25,724,000 | 21.94 | 22.03 | 21.77 | 21.99 | 00:00:00 | | 2009-08-14 | 24,252,600 | 21.89 | 22.08 | 21.66 | 21.96 | 00:00:00 | | 2009-08-17 | 19,826,500 | 21.65 | 21.75 | 21.37 | 21.40 | 00:00:00 | | 2009-08-18 | 16,064,100 | 21.45 | 21.96 | 21.31 | 21.58 | 00:00:00 | | 2009-08-19 | 22,256,500 | 21.32 | 21.84 | 21.20 | 21.78 | 00:00:00 | | 2009-08-20 | 21,175,200 | 21.72 | 22.05 | 21.61 | 21.94 | 00:00:00 | | 2009-08-21 | 29,641,900 | 22.14 | 22.14 | 21.74 | 22.11 | 00:00:00 | | 2009-08-24 | 22,218,700 | 22.13 | 22.49 | 22.04 | 22.32 | 00:00:00 | | 2009-08-25 | 30,600,500 | 22.49 | 22.55 | 22.20 | 22.23 | 00:00:00 | | 2009-08-26 | 18,779,100 | 22.17 | 22.26 | 22.00 | 22.20 | 00:00:00 | | 2009-08-27 | 20,011,300 | 22.16 | 22.21 | 21.78 | 22.16 | 00:00:00 | | 2009-08-28 | 23,965,300 | 22.30 | 22.61 | 22.10 | 22.16 | 00:00:00 | | 2009-08-31 | 26,421,800 | 22.00 | 22.19 | 21.73 | 21.88 | 00:00:00 | | 2009-09-01 | 34,860,100 | 21.77 | 22.31 | 21.67 | 21.94 | 00:00:00 | | 2009-09-02 | 21,034,600 | 21.83 | 22.03 | 21.68 | 21.77 | 00:00:00 | | 2009-09-03 | 28,597,200 | 21.57 | 21.60 | 21.22 | 21.56 | 00:00:00 | | 2009-09-04 | 17,831,400 | 21.57 | 22.10 | 21.54 | 21.97 | 00:00:00 | | 2009-09-08 | 24,532,600 | 22.12 | 22.12 | 21.77 | 21.88 | 00:00:00 | | 2009-09-09 | 31,034,100 | 21.97 | 22.58 | 21.88 | 22.52 | 00:00:00 | | 2009-09-10 | 23,557,100 | 22.57 | 22.80 | 22.46 | 22.76 | 00:00:00 | | 2009-09-11 | 22,600,600 | 22.82 | 22.95 | 22.67 | 22.86 | 00:00:00 | | 2009-09-14 | 24,066,100 | 22.78 | 22.93 | 22.60 | 22.72 | 00:00:00 | | 2009-09-15 | 24,786,600 | 22.73 | 22.88 | 22.60 | 22.66 | 00:00:00 | | 2009-09-16 | 85,853,100 | 22.60 | 22.61 | 21.98 | 22.13 | 00:00:00 | | 2009-09-17 | 92,130,200 | 21.42 | 21.77 | 21.32 | 21.52 | 00:00:00 | | 2009-09-18 | 70,093,600 | 21.72 | 21.87 | 21.57 | 21.62 | 00:00:00 | | 2009-09-21 | 25,486,700 | 21.56 | 21.82 | 21.50 | 21.57 | 00:00:00 | | 2009-09-22 | 34,151,900 | 21.59 | 21.71 | 21.35 | 21.41 | 00:00:00 | | 2009-09-23 | 40,676,000 | 21.47 | 21.47 | 21.05 | 21.13 | 00:00:00 | | 2009-09-24 | 28,386,500 | 21.16 | 21.35 | 21.06 | 21.17 | 00:00:00 | | 2009-09-25 | 35,133,500 | 21.10 | 21.20 | 20.83 | 20.86 | 00:00:00 | | 2009-09-28 | 28,377,200 | 20.87 | 21.34 | 20.83 | 21.17 | 00:00:00 | | 2009-09-29 | 23,279,900 | 21.12 | 21.38 | 21.10 | 21.12 | 00:00:00 | | 2009-09-30 | 44,243,600 | 21.17 | 21.20 | 20.65 | 20.84 | 00:00:00 | | 2009-10-01 | 45,917,800 | 20.73 | 20.75 | 20.10 | 20.36 | 00:00:00 | | 2009-10-02 | 41,680,500 | 20.25 | 20.64 | 20.24 | 20.34 | 00:00:00 | | 2009-10-05 | 34,471,200 | 20.46 | 20.68 | 20.16 | 20.39 | 00:00:00 | | 2009-10-06 | 37,202,800 | 20.47 | 20.60 | 20.30 | 20.54 | 00:00:00 | | 2009-10-07 | 41,753,000 | 20.52 | 20.95 | 20.47 | 20.57 | 00:00:00 | | 2009-10-08 | 46,644,600 | 20.65 | 21.06 | 20.59 | 20.80 | 00:00:00 | | 2009-10-09 | 39,811,500 | 20.74 | 21.03 | 20.66 | 20.74 | 00:00:00 | | 2009-10-12 | 32,400,900 | 20.73 | 20.92 | 20.60 | 20.72 | 00:00:00 | | 2009-10-13 | 27,852,400 | 20.75 | 20.98 | 20.65 | 20.91 | 00:00:00 | | 2009-10-14 | 41,222,200 | 21.17 | 21.50 | 21.12 | 21.19 | 00:00:00 | | 2009-10-15 | 30,361,400 | 21.05 | 21.32 | 20.99 | 21.32 | 00:00:00 | | 2009-10-16 | 65,048,500 | 21.20 | 22.03 | 21.18 | 21.81 | 00:00:00 | | 2009-10-19 | 51,694,500 | 22.02 | 22.49 | 21.87 | 22.42 | 00:00:00 | | 2009-10-20 | 35,900,400 | 22.23 | 22.34 | 21.90 | 22.19 | 00:00:00 | | 2009-10-21 | 31,267,100 | 22.10 | 22.40 | 22.00 | 22.03 | 00:00:00 | | 2009-10-22 | 27,045,000 | 21.95 | 22.26 | 21.83 | 22.19 | 00:00:00 | | 2009-10-23 | 31,549,100 | 22.26 | 22.47 | 21.95 | 22.05 | 00:00:00 | | 2009-10-26 | 28,176,000 | 22.13 | 22.38 | 21.85 | 21.99 | 00:00:00 | | 2009-10-27 | 28,669,800 | 21.87 | 22.23 | 21.80 | 21.87 | 00:00:00 | | 2009-10-28 | 30,524,400 | 21.29 | 21.50 | 20.87 | 21.30 | 00:00:00 | | 2009-10-29 | 32,210,000 | 21.42 | 21.47 | 21.20 | 21.45 | 00:00:00 | | 2009-10-30 | 36,932,700 | 21.32 | 21.61 | 21.05 | 21.10 | 00:00:00 | | 2009-11-02 | 27,906,400 | 21.06 | 21.22 | 20.80 | 21.09 | 00:00:00 | | 2009-11-03 | 20,641,100 | 21.00 | 21.06 | 20.65 | 20.89 | 00:00:00 | | 2009-11-04 | 32,396,400 | 20.82 | 21.20 | 20.65 | 20.90 | 00:00:00 | | 2009-11-05 | 22,058,200 | 21.18 | 21.53 | 21.11 | 21.32 | 00:00:00 | | 2009-11-06 | 22,995,100 | 21.17 | 21.58 | 21.11 | 21.42 | 00:00:00 | | 2009-11-09 | 22,678,000 | 21.61 | 21.87 | 21.50 | 21.83 | 00:00:00 | | 2009-11-10 | 22,687,000 | 21.64 | 21.88 | 21.60 | 21.80 | 00:00:00 | | 2009-11-11 | 19,449,200 | 21.83 | 22.05 | 21.75 | 21.90 | 00:00:00 | | 2009-11-12 | 24,304,600 | 22.01 | 22.13 | 21.94 | 22.04 | 00:00:00 | | 2009-11-13 | 24,660,800 | 22.05 | 22.36 | 21.95 | 22.34 | 00:00:00 | | 2009-11-16 | 33,380,000 | 22.36 | 22.89 | 22.30 | 22.83 | 00:00:00 | | 2009-11-17 | 26,126,700 | 22.71 | 22.80 | 22.60 | 22.80 | 00:00:00 | | 2009-11-18 | 14,827,500 | 22.66 | 22.82 | 22.54 | 22.80 | 00:00:00 | | 2009-11-19 | 17,651,400 | 22.69 | 22.71 | 22.23 | 22.39 | 00:00:00 | | 2009-11-20 | 24,494,000 | 22.27 | 22.39 | 22.18 | 22.34 | 00:00:00 | | 2009-11-23 | 22,713,700 | 22.58 | 22.72 | 22.45 | 22.60 | 00:00:00 | | 2009-11-24 | 24,232,700 | 22.70 | 22.70 | 22.09 | 22.14 | 00:00:00 | | 2009-11-25 | 24,123,400 | 22.34 | 22.72 | 22.20 | 22.60 | 00:00:00 | | 2009-11-27 | 12,569,200 | 22.16 | 22.30 | 22.00 | 22.09 | 00:00:00 | | 2009-11-30 | 26,291,600 | 22.01 | 22.15 | 21.80 | 22.08 | 00:00:00 | | 2009-12-01 | 28,447,600 | 22.16 | 22.57 | 22.08 | 22.44 | 00:00:00 | | 2009-12-02 | 21,150,900 | 22.53 | 22.75 | 22.41 | 22.66 | 00:00:00 | | 2009-12-03 | 22,492,000 | 22.66 | 22.91 | 22.60 | 22.64 | 00:00:00 | | 2009-12-04 | 27,813,700 | 22.81 | 23.00 | 22.55 | 22.83 | 00:00:00 | | 2009-12-07 | 24,138,200 | 22.72 | 22.89 | 22.35 | 22.48 | 00:00:00 | | 2009-12-08 | 27,902,300 | 22.31 | 22.36 | 21.89 | 21.91 | 00:00:00 | | 2009-12-09 | 28,522,200 | 21.99 | 22.02 | 21.62 | 21.95 | 00:00:00 | | 2009-12-10 | 34,868,100 | 22.33 | 22.67 | 22.23 | 22.59 | 00:00:00 | | 2009-12-11 | 26,740,200 | 22.70 | 22.86 | 22.49 | 22.78 | 00:00:00 | | 2009-12-14 | 32,292,200 | 22.96 | 23.44 | 22.91 | 23.31 | 00:00:00 | | 2009-12-15 | 24,653,500 | 23.11 | 23.46 | 23.06 | 23.16 | 00:00:00 | | 2009-12-16 | 30,030,500 | 23.35 | 23.46 | 23.08 | 23.12 | 00:00:00 | | 2009-12-17 | 35,834,200 | 23.07 | 23.19 | 22.77 | 22.88 | 00:00:00 | | 2009-12-18 | 88,242,800 | 24.01 | 24.74 | 23.98 | 24.34 | 00:00:00 | | 2009-12-21 | 26,935,600 | 24.39 | 24.57 | 24.22 | 24.43 | 00:00:00 | | 2009-12-22 | 23,847,300 | 24.51 | 24.63 | 24.24 | 24.46 | 00:00:00 | | 2009-12-23 | 19,256,700 | 24.46 | 24.75 | 24.36 | 24.73 | 00:00:00 | | 2009-12-24 | 7,782,800 | 24.72 | 24.96 | 24.67 | 24.95 | 00:00:00 | | 2009-12-28 | 15,927,000 | 24.83 | 24.99 | 24.72 | 24.97 | 00:00:00 | | 2009-12-29 | 16,212,700 | 25.01 | 25.11 | 24.91 | 25.01 | 00:00:00 | | 2009-12-30 | 18,696,900 | 24.92 | 25.05 | 24.70 | 24.93 | 00:00:00 | | 2009-12-31 | 17,705,800 | 24.94 | 24.95 | 24.48 | 24.53 | 00:00:00 | | 2010-01-04 | 26,795,100 | 24.66 | 25.19 | 24.66 | 24.85 | 00:00:00 | | 2010-01-05 | 28,668,700 | 24.72 | 24.85 | 24.35 | 24.82 | 00:00:00 | | 2010-01-06 | 24,560,800 | 24.77 | 24.92 | 24.38 | 24.46 | 00:00:00 | | 2010-01-07 | 30,469,800 | 24.46 | 24.61 | 24.08 | 24.38 | 00:00:00 | | 2010-01-08 | 23,542,500 | 24.28 | 24.75 | 24.25 | 24.68 | 00:00:00 | | 2010-01-11 | 19,001,300 | 24.69 | 24.80 | 24.37 | 24.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
