|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 37,935,600 | 31.94 | 32.00 | 28.25 | 28.37 | 00:00:00 | | 2000-12-14 | 45,894,200 | 29.25 | 29.94 | 27.25 | 27.50 | 00:00:00 | | 2000-12-15 | 15,150,000 | 29.44 | 30.08 | 28.19 | 28.56 | 00:00:00 | | 2000-12-18 | 61,640,200 | 30.00 | 32.44 | 29.94 | 32.00 | 00:00:00 | | 2000-12-19 | 58,653,400 | 31.81 | 33.13 | 30.12 | 30.62 | 00:00:00 | | 2000-12-20 | 54,440,800 | 28.06 | 29.81 | 27.50 | 28.50 | 00:00:00 | | 2000-12-21 | 46,723,300 | 27.81 | 30.25 | 27.31 | 29.50 | 00:00:00 | | 2000-12-22 | 35,568,900 | 30.37 | 31.98 | 30.00 | 31.87 | 00:00:00 | | 2000-12-26 | 20,594,800 | 31.50 | 32.19 | 30.00 | 30.94 | 00:00:00 | | 2000-12-27 | 26,441,700 | 30.37 | 31.06 | 29.37 | 30.69 | 00:00:00 | | 2000-12-28 | 25,055,600 | 30.56 | 31.12 | 30.37 | 31.06 | 00:00:00 | | 2000-12-29 | 31,655,500 | 30.87 | 31.31 | 28.69 | 29.06 | 00:00:00 | | 2001-01-02 | 46,285,300 | 29.56 | 29.75 | 25.62 | 26.37 | 00:00:00 | | 2001-01-03 | 76,392,700 | 25.25 | 32.13 | 25.25 | 32.00 | 00:00:00 | | 2001-01-04 | 57,586,900 | 31.56 | 33.25 | 31.00 | 32.56 | 00:00:00 | | 2001-01-05 | 38,418,100 | 32.50 | 32.56 | 29.62 | 30.12 | 00:00:00 | | 2001-01-08 | 40,640,300 | 30.06 | 30.25 | 27.56 | 29.94 | 00:00:00 | | 2001-01-09 | 44,823,400 | 30.62 | 32.00 | 30.25 | 31.50 | 00:00:00 | | 2001-01-10 | 64,620,900 | 30.50 | 33.38 | 30.25 | 32.75 | 00:00:00 | | 2001-01-11 | 50,896,900 | 32.31 | 34.09 | 32.25 | 33.31 | 00:00:00 | | 2001-01-12 | 40,233,600 | 33.06 | 34.00 | 32.00 | 32.31 | 00:00:00 | | 2001-01-16 | 31,203,600 | 33.06 | 33.38 | 31.06 | 31.81 | 00:00:00 | | 2001-01-17 | 52,537,800 | 33.31 | 34.06 | 32.75 | 33.25 | 00:00:00 | | 2001-01-18 | 33,754,400 | 33.61 | 34.00 | 32.81 | 33.81 | 00:00:00 | | 2001-01-19 | 50,231,100 | 34.13 | 35.00 | 33.63 | 34.56 | 00:00:00 | | 2001-01-22 | 57,562,000 | 33.63 | 33.63 | 31.33 | 31.81 | 00:00:00 | | 2001-01-23 | 42,534,500 | 31.94 | 32.44 | 31.31 | 31.48 | 00:00:00 | | 2001-01-24 | 65,595,500 | 32.00 | 32.02 | 30.00 | 30.06 | 00:00:00 | | 2001-01-25 | 60,989,400 | 30.56 | 30.75 | 29.50 | 29.94 | 00:00:00 | | 2001-01-26 | 46,543,600 | 29.62 | 30.50 | 29.12 | 30.37 | 00:00:00 | | 2001-01-29 | 33,400,900 | 30.19 | 31.12 | 29.81 | 30.44 | 00:00:00 | | 2001-01-30 | 42,793,000 | 30.75 | 31.50 | 30.12 | 30.31 | 00:00:00 | | 2001-01-31 | 46,146,400 | 30.56 | 30.81 | 29.06 | 29.12 | 00:00:00 | | 2001-02-01 | 38,393,600 | 29.25 | 30.69 | 29.12 | 30.06 | 00:00:00 | | 2001-02-02 | 38,658,400 | 29.94 | 30.06 | 27.69 | 27.75 | 00:00:00 | | 2001-02-05 | 33,515,200 | 27.50 | 28.37 | 26.50 | 27.50 | 00:00:00 | | 2001-02-06 | 28,749,800 | 27.37 | 28.50 | 27.37 | 27.62 | 00:00:00 | | 2001-02-07 | 42,856,900 | 27.12 | 28.37 | 26.50 | 27.69 | 00:00:00 | | 2001-02-08 | 41,777,800 | 28.44 | 28.87 | 26.69 | 27.12 | 00:00:00 | | 2001-02-09 | 91,620,000 | 25.25 | 25.69 | 23.25 | 23.56 | 00:00:00 | | 2001-02-12 | 51,892,200 | 23.62 | 24.00 | 22.50 | 23.00 | 00:00:00 | | 2001-02-13 | 44,515,200 | 23.69 | 24.37 | 22.50 | 22.56 | 00:00:00 | | 2001-02-14 | 41,251,600 | 23.25 | 25.06 | 22.69 | 25.00 | 00:00:00 | | 2001-02-15 | 46,087,300 | 25.56 | 26.62 | 25.19 | 25.50 | 00:00:00 | | 2001-02-16 | 40,633,400 | 24.00 | 24.44 | 23.19 | 24.00 | 00:00:00 | | 2001-02-20 | 39,875,300 | 24.37 | 24.62 | 23.00 | 23.12 | 00:00:00 | | 2001-02-21 | 57,590,800 | 22.81 | 24.25 | 22.06 | 23.00 | 00:00:00 | | 2001-02-22 | 54,074,700 | 23.52 | 24.19 | 22.44 | 23.37 | 00:00:00 | | 2001-02-23 | 72,863,700 | 22.87 | 23.19 | 20.56 | 22.00 | 00:00:00 | | 2001-02-26 | 44,851,600 | 22.37 | 23.25 | 21.56 | 23.19 | 00:00:00 | | 2001-02-27 | 41,581,200 | 22.44 | 22.69 | 21.56 | 21.69 | 00:00:00 | | 2001-02-28 | 62,361,900 | 21.87 | 22.00 | 18.81 | 19.00 | 00:00:00 | | 2001-03-01 | 76,770,200 | 19.00 | 21.50 | 18.75 | 21.37 | 00:00:00 | | 2001-03-02 | 14,375,600 | 16.25 | 17.94 | 15.75 | 16.87 | 00:00:00 | | 2001-03-05 | 51,543,100 | 17.31 | 17.37 | 16.69 | 17.00 | 00:00:00 | | 2001-03-06 | 57,453,100 | 17.75 | 18.00 | 17.37 | 17.62 | 00:00:00 | | 2001-03-07 | 52,489,800 | 18.31 | 18.75 | 17.81 | 18.62 | 00:00:00 | | 2001-03-08 | 40,333,100 | 18.39 | 18.50 | 17.31 | 17.50 | 00:00:00 | | 2001-03-09 | 58,415,500 | 17.12 | 17.19 | 16.12 | 16.37 | 00:00:00 | | 2001-03-12 | 66,832,000 | 16.00 | 16.37 | 15.06 | 15.19 | 00:00:00 | | 2001-03-13 | 57,980,900 | 15.94 | 17.00 | 15.38 | 16.94 | 00:00:00 | | 2001-03-14 | 52,847,300 | 16.25 | 16.75 | 15.56 | 16.06 | 00:00:00 | | 2001-03-15 | 77,835,600 | 16.50 | 16.62 | 14.50 | 14.69 | 00:00:00 | | 2001-03-16 | 89,325,300 | 14.19 | 14.63 | 13.50 | 14.06 | 00:00:00 | | 2001-03-19 | 50,442,700 | 14.38 | 15.69 | 14.19 | 15.44 | 00:00:00 | | 2001-03-20 | 65,537,500 | 15.88 | 16.06 | 14.31 | 14.38 | 00:00:00 | | 2001-03-21 | 50,556,200 | 14.75 | 16.00 | 14.25 | 14.75 | 00:00:00 | | 2001-03-22 | 63,961,900 | 15.25 | 15.63 | 14.38 | 15.50 | 00:00:00 | | 2001-03-23 | 72,066,900 | 16.31 | 16.56 | 15.67 | 15.88 | 00:00:00 | | 2001-03-26 | 34,392,600 | 16.50 | 16.58 | 15.62 | 15.69 | 00:00:00 | | 2001-03-27 | 43,934,600 | 16.06 | 16.78 | 16.06 | 16.65 | 00:00:00 | | 2001-03-28 | 46,428,800 | 16.19 | 16.21 | 14.90 | 15.10 | 00:00:00 | | 2001-03-29 | 54,243,800 | 14.95 | 15.50 | 14.05 | 14.52 | 00:00:00 | | 2001-03-30 | 36,837,900 | 14.81 | 15.46 | 14.50 | 14.98 | 00:00:00 | | 2001-04-02 | 39,033,400 | 15.15 | 16.03 | 15.02 | 15.32 | 00:00:00 | | 2001-04-03 | 71,538,900 | 14.98 | 15.25 | 13.15 | 13.25 | 00:00:00 | | 2001-04-04 | 49,196,900 | 13.43 | 14.07 | 13.00 | 13.66 | 00:00:00 | | 2001-04-05 | 44,273,900 | 14.75 | 14.99 | 14.00 | 14.74 | 00:00:00 | | 2001-04-06 | 43,581,200 | 14.52 | 14.53 | 13.48 | 13.86 | 00:00:00 | | 2001-04-09 | 28,896,000 | 14.10 | 14.20 | 13.63 | 14.05 | 00:00:00 | | 2001-04-10 | 48,228,100 | 14.47 | 15.47 | 14.25 | 14.97 | 00:00:00 | | 2001-04-11 | 66,754,100 | 15.60 | 15.73 | 15.01 | 15.53 | 00:00:00 | | 2001-04-12 | 46,189,200 | 15.45 | 16.00 | 15.34 | 15.82 | 00:00:00 | | 2001-04-16 | 43,781,200 | 16.00 | 16.71 | 15.60 | 15.96 | 00:00:00 | | 2001-04-17 | 40,553,300 | 15.47 | 16.65 | 15.41 | 16.22 | 00:00:00 | | 2001-04-18 | 95,433,600 | 17.35 | 19.20 | 17.35 | 17.92 | 00:00:00 | | 2001-04-19 | 103,040,600 | 19.60 | 20.54 | 19.32 | 20.32 | 00:00:00 | | 2001-04-20 | 60,467,000 | 20.59 | 20.84 | 19.32 | 19.75 | 00:00:00 | | 2001-04-23 | 60,994,300 | 18.33 | 18.50 | 16.92 | 17.15 | 00:00:00 | | 2001-04-24 | 53,118,000 | 16.90 | 18.08 | 16.72 | 16.97 | 00:00:00 | | 2001-04-25 | 42,950,100 | 17.11 | 17.58 | 16.65 | 17.25 | 00:00:00 | | 2001-04-26 | 45,571,100 | 18.16 | 18.25 | 16.80 | 16.90 | 00:00:00 | | 2001-04-27 | 45,543,600 | 17.41 | 17.47 | 16.67 | 17.15 | 00:00:00 | | 2001-04-30 | 92,929,700 | 17.77 | 17.88 | 15.87 | 16.16 | 00:00:00 | | 2001-05-01 | 63,945,600 | 16.32 | 16.36 | 15.52 | 16.04 | 00:00:00 | | 2001-05-02 | 65,769,900 | 16.85 | 17.23 | 16.00 | 17.17 | 00:00:00 | | 2001-05-03 | 50,563,000 | 16.82 | 17.17 | 16.21 | 16.45 | 00:00:00 | | 2001-05-04 | 48,146,000 | 16.14 | 17.20 | 15.96 | 17.09 | 00:00:00 | | 2001-05-07 | 46,007,700 | 17.14 | 17.20 | 16.51 | 16.87 | 00:00:00 | | 2001-05-08 | 34,344,200 | 17.25 | 17.27 | 16.54 | 17.04 | 00:00:00 | | 2001-05-09 | 41,353,700 | 16.66 | 17.55 | 16.46 | 17.06 | 00:00:00 | | 2001-05-10 | 40,499,200 | 17.27 | 17.48 | 16.38 | 16.39 | 00:00:00 | | 2001-05-11 | 34,217,100 | 16.38 | 16.52 | 15.86 | 15.90 | 00:00:00 | | 2001-05-14 | 27,076,800 | 16.08 | 16.49 | 16.00 | 16.04 | 00:00:00 | | 2001-05-15 | 38,524,600 | 16.21 | 16.50 | 15.68 | 15.93 | 00:00:00 | | 2001-05-16 | 61,669,000 | 15.72 | 16.42 | 15.45 | 16.40 | 00:00:00 | | 2001-05-17 | 44,311,800 | 16.42 | 16.79 | 15.95 | 16.12 | 00:00:00 | | 2001-05-18 | 29,782,700 | 16.01 | 16.35 | 15.88 | 16.28 | 00:00:00 | | 2001-05-21 | 68,808,900 | 16.27 | 18.21 | 16.19 | 18.10 | 00:00:00 | | 2001-05-22 | 61,043,700 | 18.35 | 18.52 | 17.46 | 17.58 | 00:00:00 | | 2001-05-23 | 41,548,000 | 17.21 | 17.26 | 16.75 | 16.83 | 00:00:00 | | 2001-05-24 | 30,683,000 | 16.86 | 17.40 | 16.32 | 17.30 | 00:00:00 | | 2001-05-25 | 27,621,800 | 16.97 | 17.15 | 16.42 | 16.51 | 00:00:00 | | 2001-05-29 | 44,851,800 | 16.37 | 16.43 | 15.44 | 15.61 | 00:00:00 | | 2001-05-30 | 60,878,400 | 15.36 | 16.00 | 14.45 | 14.51 | 00:00:00 | | 2001-05-31 | 77,850,000 | 14.65 | 15.89 | 14.60 | 15.30 | 00:00:00 | | 2001-06-01 | 38,951,300 | 15.50 | 15.99 | 15.26 | 15.86 | 00:00:00 | | 2001-06-04 | 34,338,800 | 16.53 | 16.54 | 15.93 | 16.06 | 00:00:00 | | 2001-06-05 | 37,527,400 | 16.12 | 16.96 | 16.09 | 16.76 | 00:00:00 | | 2001-06-06 | 43,519,600 | 16.94 | 17.24 | 16.80 | 17.00 | 00:00:00 | | 2001-06-07 | 33,655,400 | 16.86 | 17.40 | 16.61 | 17.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
