|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 19,001,300 | 24.69 | 24.80 | 24.37 | 24.69 | 00:00:00 | | 2010-01-12 | 26,204,600 | 24.56 | 24.61 | 24.31 | 24.56 | 00:00:00 | | 2010-01-13 | 24,911,900 | 24.63 | 24.99 | 24.55 | 24.80 | 00:00:00 | | 2010-01-14 | 44,685,300 | 25.13 | 25.58 | 25.05 | 25.34 | 00:00:00 | | 2010-01-15 | 42,296,300 | 25.47 | 25.64 | 24.99 | 25.24 | 00:00:00 | | 2010-01-19 | 22,732,300 | 25.32 | 25.50 | 25.12 | 25.33 | 00:00:00 | | 2010-01-20 | 39,970,200 | 25.05 | 25.13 | 24.51 | 25.06 | 00:00:00 | | 2010-01-21 | 41,683,300 | 25.19 | 25.54 | 24.59 | 24.83 | 00:00:00 | | 2010-01-22 | 33,680,900 | 24.94 | 25.05 | 24.11 | 24.15 | 00:00:00 | | 2010-01-25 | 26,366,600 | 24.24 | 24.27 | 23.82 | 24.03 | 00:00:00 | | 2010-01-26 | 28,746,000 | 23.93 | 24.13 | 23.70 | 23.88 | 00:00:00 | | 2010-01-27 | 28,818,400 | 23.90 | 24.05 | 23.54 | 23.86 | 00:00:00 | | 2010-01-28 | 41,242,700 | 24.08 | 24.18 | 23.29 | 23.47 | 00:00:00 | | 2010-01-29 | 49,957,900 | 23.65 | 23.83 | 22.98 | 23.06 | 00:00:00 | | 2010-02-01 | 29,552,500 | 23.36 | 23.38 | 22.86 | 23.22 | 00:00:00 | | 2010-02-02 | 32,150,700 | 23.33 | 23.85 | 23.24 | 23.76 | 00:00:00 | | 2010-02-03 | 23,099,100 | 23.75 | 23.84 | 23.52 | 23.75 | 00:00:00 | | 2010-02-04 | 33,253,000 | 23.61 | 23.78 | 23.10 | 23.11 | 00:00:00 | | 2010-02-05 | 45,913,300 | 23.35 | 23.67 | 23.07 | 23.55 | 00:00:00 | | 2010-02-08 | 32,929,100 | 23.54 | 23.65 | 23.10 | 23.12 | 00:00:00 | | 2010-02-09 | 34,084,100 | 23.47 | 23.72 | 23.25 | 23.51 | 00:00:00 | | 2010-02-10 | 40,116,600 | 23.51 | 23.61 | 22.92 | 23.11 | 00:00:00 | | 2010-02-11 | 28,158,700 | 23.06 | 23.52 | 22.83 | 23.35 | 00:00:00 | | 2010-02-12 | 33,648,700 | 23.11 | 23.50 | 22.97 | 23.41 | 00:00:00 | | 2010-02-16 | 21,582,000 | 23.69 | 23.85 | 23.44 | 23.81 | 00:00:00 | | 2010-02-17 | 26,143,100 | 23.95 | 24.29 | 23.94 | 24.18 | 00:00:00 | | 2010-02-18 | 31,679,200 | 24.11 | 24.57 | 24.06 | 24.52 | 00:00:00 | | 2010-02-19 | 25,940,800 | 24.41 | 24.54 | 24.18 | 24.32 | 00:00:00 | | 2010-02-22 | 37,081,500 | 24.59 | 24.98 | 24.44 | 24.81 | 00:00:00 | | 2010-02-23 | 25,092,900 | 24.81 | 24.89 | 24.38 | 24.48 | 00:00:00 | | 2010-02-24 | 24,530,500 | 24.63 | 24.83 | 24.46 | 24.77 | 00:00:00 | | 2010-02-25 | 29,145,300 | 24.45 | 24.90 | 24.21 | 24.87 | 00:00:00 | | 2010-02-26 | 21,029,500 | 24.96 | 24.96 | 24.54 | 24.65 | 00:00:00 | | 2010-03-01 | 19,743,900 | 24.60 | 24.91 | 24.54 | 24.74 | 00:00:00 | | 2010-03-02 | 23,534,900 | 24.79 | 24.95 | 24.52 | 24.58 | 00:00:00 | | 2010-03-03 | 20,726,500 | 24.51 | 24.69 | 24.40 | 24.50 | 00:00:00 | | 2010-03-04 | 20,924,500 | 24.47 | 24.86 | 24.28 | 24.76 | 00:00:00 | | 2010-03-05 | 19,311,700 | 24.86 | 25.00 | 24.84 | 24.95 | 00:00:00 | | 2010-03-08 | 16,843,600 | 24.97 | 24.97 | 24.68 | 24.70 | 00:00:00 | | 2010-03-09 | 21,835,900 | 24.60 | 25.10 | 24.56 | 24.88 | 00:00:00 | | 2010-03-10 | 23,095,800 | 24.79 | 25.02 | 24.68 | 24.87 | 00:00:00 | | 2010-03-11 | 24,214,500 | 24.80 | 25.25 | 24.80 | 25.14 | 00:00:00 | | 2010-03-12 | 35,344,800 | 25.12 | 25.19 | 24.73 | 25.05 | 00:00:00 | | 2010-03-15 | 22,023,400 | 24.92 | 25.38 | 24.88 | 25.28 | 00:00:00 | | 2010-03-16 | 25,465,200 | 25.38 | 25.41 | 24.90 | 25.21 | 00:00:00 | | 2010-03-17 | 30,309,300 | 25.23 | 25.70 | 25.14 | 25.47 | 00:00:00 | | 2010-03-18 | 29,185,200 | 25.43 | 25.60 | 25.27 | 25.38 | 00:00:00 | | 2010-03-19 | 45,864,900 | 25.55 | 25.73 | 24.95 | 25.19 | 00:00:00 | | 2010-03-22 | 24,938,400 | 25.19 | 25.70 | 25.16 | 25.56 | 00:00:00 | | 2010-03-23 | 25,802,900 | 25.67 | 26.00 | 25.54 | 25.99 | 00:00:00 | | 2010-03-24 | 28,780,400 | 25.98 | 26.00 | 25.70 | 25.76 | 00:00:00 | | 2010-03-25 | 54,186,700 | 25.95 | 26.25 | 25.72 | 26.04 | 00:00:00 | | 2010-03-26 | 58,533,900 | 25.70 | 26.00 | 25.37 | 25.69 | 00:00:00 | | 2010-03-29 | 28,970,900 | 25.65 | 25.85 | 25.41 | 25.57 | 00:00:00 | | 2010-03-30 | 29,800,900 | 25.48 | 25.58 | 25.22 | 25.54 | 00:00:00 | | 2010-03-31 | 27,194,200 | 25.33 | 25.79 | 25.30 | 25.71 | 00:00:00 | | 2010-04-01 | 26,532,200 | 25.78 | 25.95 | 25.20 | 25.46 | 00:00:00 | | 2010-04-05 | 19,390,200 | 25.51 | 25.74 | 25.35 | 25.58 | 00:00:00 | | 2010-04-06 | 26,687,700 | 25.37 | 25.94 | 25.30 | 25.83 | 00:00:00 | | 2010-04-07 | 29,833,300 | 25.76 | 25.99 | 25.75 | 25.91 | 00:00:00 | | 2010-04-08 | 28,205,100 | 25.88 | 26.09 | 25.72 | 25.83 | 00:00:00 | | 2010-04-09 | 19,638,400 | 25.80 | 26.14 | 25.65 | 26.13 | 00:00:00 | | 2010-04-12 | 24,766,900 | 26.06 | 26.28 | 25.85 | 26.20 | 00:00:00 | | 2010-04-13 | 33,933,100 | 26.01 | 26.63 | 26.00 | 26.35 | 00:00:00 | | 2010-04-14 | 27,920,100 | 26.34 | 26.50 | 26.20 | 26.38 | 00:00:00 | | 2010-04-15 | 23,828,300 | 26.29 | 26.40 | 26.14 | 26.20 | 00:00:00 | | 2010-04-16 | 42,289,000 | 26.09 | 26.37 | 25.91 | 25.95 | 00:00:00 | | 2010-04-19 | 27,073,600 | 25.98 | 26.30 | 25.87 | 26.19 | 00:00:00 | | 2010-04-20 | 23,703,500 | 26.38 | 26.41 | 26.02 | 26.15 | 00:00:00 | | 2010-04-21 | 24,275,600 | 26.12 | 26.33 | 25.98 | 26.29 | 00:00:00 | | 2010-04-22 | 27,247,900 | 26.14 | 26.31 | 25.86 | 26.24 | 00:00:00 | | 2010-04-23 | 27,479,000 | 26.17 | 26.52 | 26.16 | 26.48 | 00:00:00 | | 2010-04-26 | 20,076,400 | 26.50 | 26.61 | 26.25 | 26.47 | 00:00:00 | | 2010-04-27 | 26,232,600 | 26.34 | 26.52 | 25.90 | 25.98 | 00:00:00 | | 2010-04-28 | 31,819,900 | 26.02 | 26.11 | 25.78 | 25.86 | 00:00:00 | | 2010-04-29 | 18,620,200 | 25.99 | 26.14 | 25.71 | 25.97 | 00:00:00 | | 2010-04-30 | 25,567,500 | 26.07 | 26.10 | 25.69 | 25.87 | 00:00:00 | | 2010-05-03 | 19,357,100 | 26.05 | 26.15 | 25.71 | 26.01 | 00:00:00 | | 2010-05-04 | 48,382,600 | 25.58 | 25.67 | 24.71 | 24.97 | 00:00:00 | | 2010-05-05 | 33,663,200 | 24.85 | 25.12 | 24.63 | 24.94 | 00:00:00 | | 2010-05-06 | 56,237,700 | 24.86 | 24.97 | 22.20 | 23.91 | 00:00:00 | | 2010-05-07 | 63,588,300 | 23.93 | 24.26 | 23.11 | 23.41 | 00:00:00 | | 2010-05-10 | 38,947,000 | 24.03 | 25.13 | 23.99 | 24.39 | 00:00:00 | | 2010-05-11 | 29,468,400 | 24.25 | 24.61 | 24.11 | 24.19 | 00:00:00 | | 2010-05-12 | 27,115,900 | 24.21 | 24.70 | 24.19 | 24.60 | 00:00:00 | | 2010-05-13 | 22,773,000 | 24.42 | 24.55 | 24.20 | 24.24 | 00:00:00 | | 2010-05-14 | 28,595,600 | 24.10 | 24.12 | 23.54 | 23.78 | 00:00:00 | | 2010-05-17 | 22,401,300 | 23.89 | 23.89 | 23.33 | 23.74 | 00:00:00 | | 2010-05-18 | 29,924,500 | 23.80 | 23.95 | 23.31 | 23.43 | 00:00:00 | | 2010-05-19 | 29,805,600 | 23.22 | 23.50 | 23.02 | 23.19 | 00:00:00 | | 2010-05-20 | 40,305,400 | 22.95 | 23.03 | 22.34 | 22.35 | 00:00:00 | | 2010-05-21 | 63,119,100 | 21.62 | 22.36 | 21.55 | 22.16 | 00:00:00 | | 2010-05-24 | 32,816,100 | 22.04 | 22.67 | 21.85 | 22.28 | 00:00:00 | | 2010-05-25 | 41,173,900 | 21.77 | 22.20 | 21.63 | 22.20 | 00:00:00 | | 2010-05-26 | 43,315,000 | 22.32 | 22.62 | 21.75 | 21.91 | 00:00:00 | | 2010-05-27 | 29,881,500 | 22.35 | 22.61 | 22.27 | 22.58 | 00:00:00 | | 2010-05-28 | 35,876,700 | 22.48 | 22.85 | 22.29 | 22.57 | 00:00:00 | | 2010-06-01 | 32,336,100 | 22.42 | 22.84 | 22.15 | 22.20 | 00:00:00 | | 2010-06-02 | 28,371,700 | 22.30 | 22.67 | 21.90 | 22.64 | 00:00:00 | | 2010-06-03 | 28,583,700 | 22.71 | 22.95 | 22.54 | 22.84 | 00:00:00 | | 2010-06-04 | 34,986,600 | 22.54 | 22.96 | 22.04 | 22.13 | 00:00:00 | | 2010-06-07 | 25,653,500 | 22.13 | 22.29 | 21.69 | 21.70 | 00:00:00 | | 2010-06-08 | 29,546,700 | 21.65 | 21.78 | 21.30 | 21.76 | 00:00:00 | | 2010-06-09 | 22,181,400 | 21.77 | 22.09 | 21.48 | 21.54 | 00:00:00 | | 2010-06-10 | 24,944,600 | 21.88 | 22.24 | 21.73 | 22.21 | 00:00:00 | | 2010-06-11 | 30,178,600 | 22.03 | 22.75 | 21.99 | 22.69 | 00:00:00 | | 2010-06-14 | 22,318,200 | 23.02 | 23.08 | 22.66 | 22.69 | 00:00:00 | | 2010-06-15 | 24,299,600 | 22.79 | 23.24 | 22.66 | 23.20 | 00:00:00 | | 2010-06-16 | 20,671,600 | 23.06 | 23.22 | 22.88 | 23.18 | 00:00:00 | | 2010-06-17 | 22,375,800 | 23.11 | 23.18 | 22.92 | 23.07 | 00:00:00 | | 2010-06-18 | 29,509,100 | 23.26 | 23.26 | 22.97 | 23.20 | 00:00:00 | | 2010-06-21 | 19,525,000 | 23.37 | 23.66 | 22.98 | 23.09 | 00:00:00 | | 2010-06-22 | 19,065,500 | 23.24 | 23.49 | 22.88 | 22.89 | 00:00:00 | | 2010-06-23 | 23,533,000 | 22.97 | 23.01 | 22.63 | 22.68 | 00:00:00 | | 2010-06-24 | 30,272,200 | 22.49 | 22.70 | 22.14 | 22.22 | 00:00:00 | | 2010-06-25 | 62,562,900 | 23.14 | 23.25 | 22.56 | 22.66 | 00:00:00 | | 2010-06-28 | 24,643,200 | 22.84 | 22.85 | 22.39 | 22.45 | 00:00:00 | | 2010-06-29 | 34,206,900 | 22.02 | 22.10 | 21.58 | 21.75 | 00:00:00 | | 2010-06-30 | 35,252,600 | 21.64 | 21.96 | 21.39 | 21.46 | 00:00:00 | | 2010-07-01 | 38,315,600 | 21.46 | 21.68 | 21.24 | 21.55 | 00:00:00 | | 2010-07-02 | 31,782,600 | 21.71 | 22.03 | 21.49 | 21.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
